3784 (株)ヴィンクス 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 | 1,000 | 1,058 | 990 | 1,035 | 19,600 | 517.50 |
| 2013-12-27 | 984 | 1,013 | 949 | 1,009 | 12,300 | 504.50 |
| 2013-12-26 | 979 | 1,000 | 960 | 969 | 13,400 | 484.50 |
| 2013-12-25 | 1,010 | 1,011 | 969 | 994 | 82,400 | 497 |
| 2013-12-24 | 1,020 | 1,020 | 976 | 1,010 | 48,400 | 505 |
| 2013-12-20 | 1,010 | 1,045 | 990 | 1,020 | 28,800 | 510 |
| 2013-12-19 | 972 | 1,030 | 953 | 1,023 | 37,300 | 511.50 |
| 2013-12-18 | 938 | 1,048 | 930 | 987 | 93,000 | 493.50 |
| 2013-12-17 | 889 | 950 | 871 | 927 | 52,900 | 463.50 |
| 2013-12-16 | 839 | 869 | 835 | 868 | 18,100 | 434 |
| 2013-12-13 | 834 | 840 | 823 | 833 | 7,100 | 416.50 |
| 2013-12-12 | 835 | 840 | 823 | 835 | 3,800 | 417.50 |
| 2013-12-11 | 861 | 861 | 814 | 835 | 13,500 | 417.50 |
| 2013-12-10 | 870 | 870 | 850 | 868 | 8,300 | 434 |
| 2013-12-09 | 845 | 865 | 845 | 856 | 8,800 | 428 |
| 2013-12-06 | 828 | 841 | 827 | 833 | 6,100 | 416.50 |
| 2013-12-05 | 847 | 865 | 836 | 850 | 3,300 | 425 |
| 2013-12-04 | 850 | 850 | 845 | 845 | 1,600 | 422.50 |
| 2013-12-03 | 849 | 885 | 849 | 850 | 5,600 | 425 |
| 2013-12-02 | 814 | 840 | 813 | 840 | 11,800 | 420 |
| 2013-11-29 | 823 | 830 | 812 | 819 | 6,900 | 409.50 |
| 2013-11-28 | 825 | 825 | 812 | 825 | 3,100 | 412.50 |
| 2013-11-27 | 810 | 825 | 805 | 825 | 7,900 | 412.50 |
| 2013-11-26 | 808 | 819 | 808 | 819 | 1,700 | 409.50 |
| 2013-11-25 | 832 | 838 | 802 | 808 | 10,400 | 404 |
| 2013-11-22 | 813 | 818 | 813 | 816 | 2,800 | 408 |
| 2013-11-21 | 832 | 847 | 817 | 825 | 7,000 | 412.50 |
| 2013-11-20 | 850 | 850 | 831 | 835 | 9,500 | 417.50 |
| 2013-11-19 | 887 | 890 | 846 | 870 | 11,200 | 435 |
| 2013-11-18 | 760 | 903 | 755 | 877 | 26,000 | 438.50 |
| 2013-11-15 | 759 | 759 | 740 | 753 | 10,800 | 376.50 |
| 2013-11-14 | 734 | 744 | 734 | 744 | 4,300 | 372 |
| 2013-11-13 | 751 | 760 | 716 | 730 | 7,700 | 365 |
| 2013-11-12 | 750 | 753 | 701 | 751 | 6,900 | 375.50 |
| 2013-11-11 | 795 | 795 | 745 | 745 | 10,300 | 372.50 |
| 2013-11-08 | 795 | 800 | 780 | 782 | 5,900 | 391 |
| 2013-11-07 | 803 | 809 | 803 | 809 | 4,900 | 404.50 |
| 2013-11-06 | 815 | 815 | 805 | 808 | 7,200 | 404 |
| 2013-11-05 | 870 | 870 | 800 | 815 | 21,000 | 407.50 |
| 2013-11-01 | 886 | 888 | 860 | 880 | 3,700 | 440 |
| 2013-10-31 | 871 | 895 | 870 | 888 | 2,500 | 444 |
| 2013-10-30 | 900 | 917 | 880 | 897 | 4,000 | 448.50 |
| 2013-10-29 | 888 | 900 | 888 | 900 | 10,500 | 450 |
| 2013-10-28 | 885 | 888 | 855 | 888 | 4,800 | 444 |
| 2013-10-25 | 890 | 890 | 870 | 885 | 5,300 | 442.50 |
| 2013-10-24 | 886 | 886 | 883 | 884 | 2,600 | 442 |
| 2013-10-23 | 886 | 915 | 886 | 890 | 11,800 | 445 |
| 2013-10-22 | 880 | 890 | 880 | 890 | 2,800 | 445 |
| 2013-10-21 | 900 | 900 | 854 | 884 | 4,900 | 442 |
| 2013-10-18 | 886 | 905 | 886 | 900 | 1,000 | 450 |
| 2013-10-17 | 880 | 898 | 876 | 895 | 2,400 | 447.50 |
| 2013-10-16 | 880 | 880 | 866 | 880 | 1,100 | 440 |
| 2013-10-15 | 880 | 882 | 880 | 880 | 2,500 | 440 |
| 2013-10-11 | 880 | 900 | 880 | 880 | 1,900 | 440 |
| 2013-10-10 | 881 | 887 | 857 | 880 | 1,900 | 440 |
| 2013-10-09 | 882 | 883 | 882 | 882 | 300 | 441 |
| 2013-10-08 | 887 | 887 | 870 | 880 | 1,600 | 440 |
| 2013-10-07 | 906 | 906 | 888 | 889 | 1,100 | 444.50 |
| 2013-10-04 | 900 | 910 | 900 | 900 | 1,700 | 450 |
| 2013-10-03 | 907 | 915 | 903 | 911 | 2,200 | 455.50 |
| 2013-10-02 | 903 | 916 | 900 | 900 | 2,500 | 450 |
| 2013-10-01 | 910 | 910 | 888 | 902 | 2,700 | 451 |
| 2013-09-30 | 900 | 915 | 900 | 914 | 2,300 | 457 |
| 2013-09-27 | 918 | 918 | 900 | 908 | 4,500 | 454 |
| 2013-09-26 | 865 | 893 | 865 | 893 | 2,600 | 446.50 |
| 2013-09-25 | 184,500 | 184,500 | 177,000 | 181,000 | 148 | 452.50 |
| 2013-09-24 | 170,500 | 176,500 | 170,500 | 172,500 | 50 | 431.25 |
| 2013-09-20 | 169,900 | 170,900 | 168,000 | 169,900 | 30 | 424.75 |
| 2013-09-19 | 172,000 | 172,000 | 166,300 | 169,900 | 44 | 424.75 |
| 2013-09-18 | 170,300 | 173,000 | 168,100 | 172,000 | 28 | 430 |
| 2013-09-17 | 171,900 | 174,400 | 167,000 | 173,000 | 47 | 432.50 |
| 2013-09-13 | 174,200 | 174,200 | 160,000 | 171,900 | 35 | 429.75 |
| 2013-09-12 | 173,000 | 173,000 | 165,000 | 172,800 | 47 | 432 |
| 2013-09-11 | 164,800 | 173,000 | 164,500 | 173,000 | 83 | 432.50 |
| 2013-09-10 | 163,000 | 163,500 | 160,600 | 163,500 | 28 | 408.75 |
| 2013-09-09 | 162,600 | 164,000 | 162,400 | 163,400 | 30 | 408.50 |
| 2013-09-06 | 162,500 | 166,800 | 162,400 | 162,400 | 22 | 406 |
| 2013-09-05 | 167,400 | 168,800 | 163,800 | 165,200 | 25 | 413 |
| 2013-09-04 | 159,000 | 163,400 | 159,000 | 163,400 | 27 | 408.50 |
| 2013-09-03 | 150,500 | 156,500 | 150,000 | 156,500 | 62 | 391.25 |
| 2013-09-02 | 160,000 | 160,000 | 153,000 | 153,500 | 63 | 383.75 |
| 2013-08-30 | 162,100 | 162,100 | 160,000 | 160,000 | 27 | 400 |
| 2013-08-29 | 162,100 | 163,000 | 160,000 | 163,000 | 15 | 407.50 |
| 2013-08-28 | 162,000 | 169,900 | 160,000 | 163,600 | 26 | 409 |
| 2013-08-27 | 171,800 | 172,200 | 166,000 | 166,000 | 24 | 415 |
| 2013-08-26 | 172,000 | 172,500 | 172,000 | 172,000 | 16 | 430 |
| 2013-08-23 | 177,800 | 177,800 | 172,500 | 173,000 | 50 | 432.50 |
| 2013-08-22 | 173,600 | 177,600 | 172,000 | 175,000 | 55 | 437.50 |
| 2013-08-21 | 178,100 | 178,100 | 176,000 | 176,100 | 15 | 440.25 |
| 2013-08-20 | 182,000 | 183,200 | 178,800 | 178,800 | 23 | 447 |
| 2013-08-19 | 184,000 | 184,000 | 179,200 | 180,000 | 17 | 450 |
| 2013-08-16 | 182,800 | 182,800 | 177,900 | 180,000 | 20 | 450 |
| 2013-08-15 | 174,500 | 180,000 | 174,500 | 180,000 | 35 | 450 |
| 2013-08-14 | 180,900 | 180,900 | 174,800 | 178,500 | 30 | 446.25 |
| 2013-08-13 | 172,100 | 175,000 | 171,200 | 175,000 | 39 | 437.50 |
| 2013-08-12 | 182,000 | 182,000 | 172,000 | 172,500 | 76 | 431.25 |
| 2013-08-09 | 192,500 | 196,600 | 181,100 | 184,000 | 217 | 460 |
| 2013-08-08 | 220,000 | 220,000 | 192,500 | 192,700 | 640 | 481.75 |
| 2013-08-07 | 185,200 | 223,000 | 185,000 | 223,000 | 859 | 557.50 |
| 2013-08-06 | 184,900 | 184,900 | 180,000 | 183,000 | 21 | 457.50 |
| 2013-08-05 | 188,500 | 188,500 | 181,000 | 182,000 | 110 | 455 |
| 2013-08-02 | 192,100 | 195,000 | 191,000 | 192,500 | 47 | 481.25 |
| 2013-08-01 | 187,000 | 190,000 | 185,500 | 189,500 | 37 | 473.75 |
| 2013-07-31 | 182,500 | 185,000 | 182,500 | 185,000 | 6 | 462.50 |
| 2013-07-30 | 181,800 | 189,000 | 180,000 | 189,000 | 23 | 472.50 |
| 2013-07-29 | 193,000 | 193,000 | 175,000 | 182,000 | 66 | 455 |
| 2013-07-26 | 205,000 | 207,000 | 190,200 | 190,200 | 164 | 475.50 |
| 2013-07-25 | 183,000 | 206,000 | 183,000 | 200,000 | 203 | 500 |
| 2013-07-24 | 185,700 | 185,700 | 180,200 | 185,000 | 12 | 462.50 |
| 2013-07-23 | 186,900 | 186,900 | 181,000 | 183,000 | 21 | 457.50 |
| 2013-07-22 | 188,900 | 189,800 | 182,000 | 182,900 | 22 | 457.25 |
| 2013-07-19 | 178,000 | 182,900 | 178,000 | 182,900 | 14 | 457.25 |
| 2013-07-18 | 178,500 | 183,000 | 174,000 | 178,000 | 44 | 445 |
| 2013-07-17 | 182,000 | 182,000 | 170,100 | 175,000 | 32 | 437.50 |
| 2013-07-16 | 185,600 | 185,600 | 175,200 | 183,000 | 16 | 457.50 |
| 2013-07-12 | 189,000 | 189,000 | 185,500 | 188,000 | 10 | 470 |
| 2013-07-11 | 178,900 | 186,000 | 178,800 | 185,000 | 40 | 462.50 |
| 2013-07-10 | 181,300 | 182,300 | 178,200 | 180,000 | 95 | 450 |
| 2013-07-09 | 174,500 | 176,500 | 174,200 | 176,500 | 17 | 441.25 |
| 2013-07-08 | 175,000 | 177,000 | 173,500 | 174,000 | 12 | 435 |
| 2013-07-05 | 171,500 | 178,000 | 171,000 | 171,000 | 36 | 427.50 |
| 2013-07-04 | 169,000 | 174,500 | 169,000 | 170,000 | 24 | 425 |
| 2013-07-03 | 171,900 | 172,000 | 168,900 | 169,000 | 42 | 422.50 |
| 2013-07-02 | 169,000 | 173,000 | 169,000 | 171,900 | 14 | 429.75 |
| 2013-07-01 | 170,000 | 174,000 | 168,000 | 173,000 | 59 | 432.50 |
| 2013-06-28 | 152,000 | 166,000 | 145,000 | 166,000 | 86 | 415 |
| 2013-06-27 | 147,000 | 155,300 | 140,000 | 154,000 | 30 | 385 |
| 2013-06-26 | 170,000 | 170,000 | 147,000 | 147,000 | 38 | 367.50 |
| 2013-06-25 | 178,000 | 178,000 | 161,000 | 163,400 | 30 | 408.50 |
| 2013-06-24 | 178,900 | 180,000 | 170,000 | 170,000 | 44 | 425 |
| 2013-06-21 | 167,100 | 176,000 | 166,600 | 176,000 | 28 | 440 |
| 2013-06-20 | 173,500 | 180,000 | 173,500 | 177,000 | 13 | 442.50 |
| 2013-06-19 | 182,000 | 184,900 | 176,000 | 177,000 | 35 | 442.50 |
| 2013-06-18 | 177,000 | 183,000 | 175,000 | 179,000 | 31 | 447.50 |
| 2013-06-17 | 184,000 | 186,000 | 173,000 | 177,900 | 99 | 444.75 |
| 2013-06-14 | 169,500 | 173,500 | 162,500 | 172,000 | 64 | 430 |
| 2013-06-13 | 159,000 | 159,500 | 159,000 | 159,000 | 16 | 397.50 |
| 2013-06-12 | 155,000 | 162,000 | 155,000 | 162,000 | 11 | 405 |
| 2013-06-11 | 155,000 | 163,000 | 150,000 | 162,500 | 65 | 406.25 |
| 2013-06-10 | 145,100 | 150,000 | 145,000 | 150,000 | 52 | 375 |
| 2013-06-07 | 156,000 | 156,000 | 136,000 | 139,100 | 85 | 347.75 |
| 2013-06-06 | 170,500 | 170,500 | 156,000 | 165,000 | 29 | 412.50 |
| 2013-06-05 | 174,000 | 175,000 | 170,500 | 170,500 | 17 | 426.25 |
| 2013-06-04 | 174,200 | 174,600 | 174,000 | 174,000 | 10 | 435 |
| 2013-06-03 | 180,000 | 180,000 | 174,500 | 174,600 | 10 | 436.50 |
| 2013-05-31 | 178,000 | 178,000 | 174,200 | 177,000 | 47 | 442.50 |
| 2013-05-30 | 177,000 | 180,000 | 171,300 | 177,700 | 27 | 444.25 |
| 2013-05-29 | 187,000 | 187,000 | 179,000 | 183,000 | 40 | 457.50 |
| 2013-05-28 | 172,000 | 189,900 | 172,000 | 182,000 | 40 | 455 |
| 2013-05-27 | 180,000 | 180,000 | 168,000 | 180,000 | 65 | 450 |
| 2013-05-24 | 183,000 | 187,900 | 176,600 | 183,400 | 80 | 458.50 |
| 2013-05-23 | 201,100 | 201,100 | 182,000 | 182,000 | 98 | 455 |
| 2013-05-22 | 201,500 | 205,000 | 200,000 | 201,000 | 36 | 502.50 |
| 2013-05-21 | 201,500 | 202,100 | 201,100 | 201,100 | 36 | 502.75 |
| 2013-05-20 | 199,900 | 215,000 | 199,900 | 200,000 | 68 | 500 |
| 2013-05-17 | 189,000 | 192,000 | 185,000 | 192,000 | 22 | 480 |
| 2013-05-16 | 205,000 | 205,000 | 170,000 | 189,000 | 113 | 472.50 |
| 2013-05-15 | 230,000 | 230,000 | 205,000 | 205,200 | 87 | 513 |
| 2013-05-14 | 235,000 | 235,000 | 223,000 | 231,000 | 73 | 577.50 |
| 2013-05-13 | 229,000 | 231,500 | 222,300 | 231,500 | 119 | 578.75 |
| 2013-05-10 | 251,000 | 259,700 | 214,300 | 230,000 | 526 | 575 |
| 2013-05-09 | 234,900 | 238,000 | 227,000 | 235,000 | 109 | 587.50 |
| 2013-05-08 | 234,700 | 235,000 | 225,000 | 235,000 | 39 | 587.50 |
| 2013-05-07 | 222,300 | 230,000 | 222,300 | 230,000 | 122 | 575 |
| 2013-05-02 | 214,000 | 218,500 | 214,000 | 217,300 | 20 | 543.25 |
| 2013-05-01 | 216,000 | 219,700 | 214,000 | 214,000 | 42 | 535 |
| 2013-04-30 | 195,000 | 220,500 | 192,000 | 216,000 | 70 | 540 |
| 2013-04-26 | 201,600 | 202,000 | 199,500 | 200,000 | 44 | 500 |
| 2013-04-25 | 207,000 | 207,300 | 199,500 | 201,500 | 94 | 503.75 |
| 2013-04-24 | 214,900 | 219,700 | 211,000 | 212,000 | 64 | 530 |
| 2013-04-23 | 219,900 | 220,000 | 210,300 | 212,000 | 57 | 530 |
| 2013-04-22 | 213,000 | 216,000 | 206,500 | 215,900 | 47 | 539.75 |
| 2013-04-19 | 220,000 | 222,000 | 210,500 | 218,000 | 88 | 545 |
| 2013-04-18 | 208,900 | 223,900 | 204,000 | 223,000 | 113 | 557.50 |
| 2013-04-17 | 199,000 | 205,000 | 199,000 | 205,000 | 41 | 512.50 |
| 2013-04-16 | 193,100 | 203,000 | 193,100 | 201,100 | 41 | 502.75 |
| 2013-04-15 | 193,200 | 196,700 | 193,100 | 196,500 | 24 | 491.25 |
| 2013-04-12 | 197,500 | 199,900 | 191,000 | 196,800 | 30 | 492 |
| 2013-04-11 | 199,000 | 207,000 | 194,500 | 196,000 | 76 | 490 |
| 2013-04-10 | 193,600 | 206,000 | 193,600 | 204,000 | 94 | 510 |
| 2013-04-09 | 202,000 | 209,500 | 193,500 | 193,500 | 129 | 483.75 |
| 2013-04-08 | 183,500 | 202,000 | 183,500 | 202,000 | 131 | 505 |
| 2013-04-05 | 190,000 | 195,500 | 179,000 | 183,500 | 124 | 458.75 |
| 2013-04-04 | 200,000 | 200,000 | 190,000 | 192,500 | 58 | 481.25 |
| 2013-04-03 | 194,900 | 202,000 | 190,300 | 202,000 | 96 | 505 |
| 2013-04-02 | 200,500 | 201,000 | 190,000 | 196,500 | 128 | 491.25 |
| 2013-04-01 | 229,000 | 229,000 | 200,200 | 200,500 | 222 | 501.25 |
| 2013-03-29 | 248,000 | 255,000 | 229,000 | 234,000 | 121 | 585 |
| 2013-03-28 | 238,000 | 265,000 | 229,000 | 248,000 | 314 | 620 |
| 2013-03-27 | 230,000 | 232,400 | 223,400 | 227,000 | 144 | 567.50 |
| 2013-03-26 | 229,000 | 234,000 | 217,500 | 232,400 | 264 | 581 |
| 2013-03-25 | 242,100 | 249,600 | 239,000 | 241,100 | 148 | 602.75 |
| 2013-03-22 | 250,300 | 272,000 | 241,200 | 249,000 | 263 | 622.50 |
| 2013-03-21 | 296,000 | 296,900 | 245,000 | 251,000 | 568 | 627.50 |
| 2013-03-19 | 288,000 | 300,000 | 252,100 | 271,100 | 973 | 677.75 |
| 2013-03-18 | 288,000 | 288,000 | 278,000 | 288,000 | 649 | 720 |
| 2013-03-15 | 198,000 | 238,000 | 182,000 | 238,000 | 496 | 595 |
| 2013-03-14 | 177,000 | 212,000 | 173,300 | 198,000 | 414 | 495 |
| 2013-03-13 | 163,000 | 172,000 | 160,000 | 172,000 | 80 | 430 |
| 2013-03-12 | 164,500 | 165,000 | 157,100 | 161,100 | 59 | 402.75 |
| 2013-03-11 | 170,900 | 170,900 | 161,000 | 164,500 | 114 | 411.25 |
| 2013-03-08 | 162,400 | 189,900 | 160,500 | 167,000 | 365 | 417.50 |
| 2013-03-07 | 151,000 | 161,000 | 150,000 | 159,900 | 115 | 399.75 |
| 2013-03-06 | 156,500 | 158,900 | 145,600 | 151,000 | 50 | 377.50 |
| 2013-03-05 | 159,900 | 163,000 | 151,000 | 151,000 | 104 | 377.50 |
| 2013-03-04 | 136,500 | 163,500 | 136,100 | 159,800 | 151 | 399.50 |
| 2013-03-01 | 129,000 | 138,000 | 129,000 | 136,000 | 100 | 340 |
| 2013-02-28 | 127,000 | 129,600 | 126,000 | 129,600 | 20 | 324 |
| 2013-02-27 | 130,000 | 130,000 | 124,000 | 126,000 | 38 | 315 |
| 2013-02-26 | 130,000 | 133,000 | 127,000 | 133,000 | 44 | 332.50 |
| 2013-02-25 | 122,000 | 138,000 | 121,700 | 134,000 | 130 | 335 |
| 2013-02-22 | 126,200 | 130,000 | 119,000 | 120,000 | 136 | 300 |
| 2013-02-21 | 108,300 | 138,200 | 108,300 | 138,200 | 178 | 345.50 |
| 2013-02-20 | 106,900 | 108,300 | 106,900 | 108,200 | 14 | 270.50 |
| 2013-02-19 | 107,000 | 107,000 | 105,000 | 107,000 | 8 | 267.50 |
| 2013-02-18 | 109,000 | 109,000 | 105,000 | 106,300 | 11 | 265.75 |
| 2013-02-15 | 113,000 | 113,000 | 108,900 | 109,000 | 25 | 272.50 |
| 2013-02-14 | 102,900 | 105,000 | 102,000 | 105,000 | 29 | 262.50 |
| 2013-02-13 | 104,000 | 104,000 | 103,000 | 103,000 | 12 | 257.50 |
| 2013-02-08 | 105,000 | 109,100 | 105,000 | 109,000 | 13 | 272.50 |
| 2013-02-07 | 109,000 | 109,200 | 107,500 | 109,200 | 13 | 273 |
| 2013-02-06 | 110,900 | 110,900 | 109,000 | 109,200 | 7 | 273 |
| 2013-02-05 | 110,000 | 110,000 | 108,000 | 110,000 | 24 | 275 |
| 2013-02-04 | 113,000 | 115,000 | 111,200 | 111,200 | 12 | 278 |
| 2013-02-01 | 112,000 | 113,900 | 110,200 | 113,600 | 6 | 284 |
| 2013-01-31 | 111,500 | 111,600 | 111,500 | 111,600 | 2 | 279 |
| 2013-01-30 | 108,500 | 108,600 | 108,500 | 108,600 | 6 | 271.50 |
| 2013-01-29 | 110,400 | 112,000 | 110,300 | 112,000 | 12 | 280 |
| 2013-01-28 | 109,800 | 114,000 | 109,000 | 111,000 | 30 | 277.50 |
| 2013-01-25 | 119,400 | 119,400 | 115,800 | 115,800 | 16 | 289.50 |
| 2013-01-24 | 119,900 | 120,000 | 114,200 | 116,400 | 39 | 291 |
| 2013-01-23 | 113,900 | 123,000 | 111,100 | 114,900 | 65 | 287.25 |
| 2013-01-22 | 110,000 | 112,000 | 109,600 | 111,900 | 15 | 279.75 |
| 2013-01-21 | 109,500 | 110,000 | 106,500 | 110,000 | 23 | 275 |
| 2013-01-18 | 101,900 | 108,000 | 101,900 | 108,000 | 37 | 270 |
| 2013-01-17 | 102,000 | 102,400 | 100,000 | 102,000 | 7 | 255 |
| 2013-01-16 | 105,100 | 105,100 | 102,000 | 102,000 | 14 | 255 |
| 2013-01-15 | 104,900 | 105,500 | 104,900 | 105,500 | 2 | 263.75 |
| 2013-01-11 | 103,100 | 107,900 | 103,100 | 107,900 | 7 | 269.75 |
| 2013-01-09 | 102,000 | 107,900 | 102,000 | 107,900 | 2 | 269.75 |
| 2013-01-08 | 105,000 | 108,000 | 105,000 | 108,000 | 6 | 270 |
| 2013-01-07 | 106,000 | 108,000 | 106,000 | 108,000 | 5 | 270 |
| 2013-01-04 | 106,500 | 107,300 | 106,000 | 107,300 | 11 | 268.25 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-09-26]1株→200株
