3791 (株)IGポート 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 | 1,650 | 1,690 | 1,632 | 1,666 | 27,900 | 1,666 |
| 2013-12-27 | 1,632 | 1,644 | 1,596 | 1,638 | 17,300 | 1,638 |
| 2013-12-26 | 1,525 | 1,629 | 1,525 | 1,620 | 28,800 | 1,620 |
| 2013-12-25 | 1,523 | 1,523 | 1,503 | 1,509 | 45,100 | 1,509 |
| 2013-12-24 | 1,510 | 1,516 | 1,502 | 1,502 | 19,600 | 1,502 |
| 2013-12-20 | 1,558 | 1,558 | 1,511 | 1,524 | 27,100 | 1,524 |
| 2013-12-19 | 1,590 | 1,614 | 1,565 | 1,566 | 12,000 | 1,566 |
| 2013-12-18 | 1,585 | 1,605 | 1,570 | 1,584 | 16,600 | 1,584 |
| 2013-12-17 | 1,590 | 1,638 | 1,575 | 1,586 | 24,400 | 1,586 |
| 2013-12-16 | 1,650 | 1,720 | 1,547 | 1,550 | 69,900 | 1,550 |
| 2013-12-13 | 1,640 | 1,640 | 1,607 | 1,615 | 17,800 | 1,615 |
| 2013-12-12 | 1,656 | 1,656 | 1,609 | 1,640 | 49,900 | 1,640 |
| 2013-12-11 | 1,748 | 1,748 | 1,610 | 1,683 | 51,100 | 1,683 |
| 2013-12-10 | 1,800 | 1,800 | 1,700 | 1,770 | 64,600 | 1,770 |
| 2013-12-09 | 1,717 | 1,860 | 1,650 | 1,800 | 172,700 | 1,800 |
| 2013-12-06 | 1,675 | 1,692 | 1,631 | 1,688 | 58,300 | 1,688 |
| 2013-12-05 | 1,651 | 1,722 | 1,635 | 1,680 | 86,600 | 1,680 |
| 2013-12-04 | 1,619 | 1,700 | 1,605 | 1,668 | 128,600 | 1,668 |
| 2013-12-03 | 1,630 | 1,631 | 1,586 | 1,619 | 63,400 | 1,619 |
| 2013-12-02 | 1,616 | 1,630 | 1,525 | 1,620 | 113,100 | 1,620 |
| 2013-11-29 | 1,400 | 1,572 | 1,399 | 1,572 | 283,600 | 1,572 |
| 2013-11-28 | 1,367 | 1,367 | 1,340 | 1,348 | 8,900 | 1,348 |
| 2013-11-27 | 1,363 | 1,400 | 1,326 | 1,366 | 13,300 | 1,366 |
| 2013-11-26 | 140,500 | 145,900 | 138,600 | 138,700 | 421 | 1,387 |
| 2013-11-25 | 135,800 | 139,800 | 135,800 | 139,200 | 40 | 1,392 |
| 2013-11-22 | 138,100 | 139,000 | 136,400 | 137,000 | 116 | 1,370 |
| 2013-11-21 | 138,600 | 140,300 | 138,100 | 139,000 | 60 | 1,390 |
| 2013-11-20 | 139,100 | 140,500 | 138,700 | 139,100 | 101 | 1,391 |
| 2013-11-19 | 143,100 | 143,100 | 141,500 | 141,700 | 51 | 1,417 |
| 2013-11-18 | 141,700 | 143,800 | 140,100 | 143,300 | 143 | 1,433 |
| 2013-11-15 | 140,900 | 141,600 | 137,400 | 140,400 | 104 | 1,404 |
| 2013-11-14 | 139,200 | 142,500 | 138,000 | 139,800 | 192 | 1,398 |
| 2013-11-13 | 134,100 | 139,200 | 134,000 | 137,000 | 84 | 1,370 |
| 2013-11-12 | 132,000 | 137,000 | 132,000 | 134,100 | 80 | 1,341 |
| 2013-11-11 | 135,000 | 137,900 | 132,200 | 132,500 | 116 | 1,325 |
| 2013-11-08 | 139,000 | 139,300 | 133,300 | 134,900 | 121 | 1,349 |
| 2013-11-07 | 140,200 | 141,600 | 139,100 | 140,400 | 71 | 1,404 |
| 2013-11-06 | 133,400 | 143,900 | 133,000 | 142,000 | 205 | 1,420 |
| 2013-11-05 | 139,000 | 139,000 | 132,600 | 133,400 | 288 | 1,334 |
| 2013-11-01 | 143,100 | 145,600 | 139,000 | 139,800 | 248 | 1,398 |
| 2013-10-31 | 146,000 | 149,900 | 143,200 | 143,200 | 227 | 1,432 |
| 2013-10-30 | 150,300 | 151,500 | 146,000 | 146,300 | 402 | 1,463 |
| 2013-10-29 | 150,500 | 152,100 | 149,600 | 150,200 | 100 | 1,502 |
| 2013-10-28 | 153,600 | 153,900 | 149,600 | 151,100 | 294 | 1,511 |
| 2013-10-25 | 150,100 | 153,900 | 149,100 | 149,300 | 303 | 1,493 |
| 2013-10-24 | 150,900 | 150,900 | 148,100 | 149,700 | 191 | 1,497 |
| 2013-10-23 | 152,100 | 152,200 | 149,000 | 149,000 | 552 | 1,490 |
| 2013-10-22 | 153,500 | 154,000 | 151,000 | 152,400 | 220 | 1,524 |
| 2013-10-21 | 155,000 | 156,500 | 153,000 | 153,400 | 436 | 1,534 |
| 2013-10-18 | 155,300 | 155,300 | 151,500 | 153,000 | 129 | 1,530 |
| 2013-10-17 | 154,000 | 154,000 | 151,000 | 151,500 | 204 | 1,515 |
| 2013-10-16 | 154,000 | 154,800 | 150,200 | 151,000 | 312 | 1,510 |
| 2013-10-15 | 151,800 | 157,700 | 151,000 | 154,000 | 1,108 | 1,540 |
| 2013-10-11 | 162,900 | 170,200 | 160,000 | 167,800 | 1,509 | 1,678 |
| 2013-10-10 | 155,500 | 158,000 | 152,500 | 155,100 | 314 | 1,551 |
| 2013-10-09 | 151,000 | 154,200 | 148,800 | 152,300 | 391 | 1,523 |
| 2013-10-08 | 147,000 | 152,900 | 146,000 | 151,900 | 322 | 1,519 |
| 2013-10-07 | 158,200 | 159,500 | 148,700 | 150,100 | 530 | 1,501 |
| 2013-10-04 | 162,000 | 162,000 | 159,300 | 159,300 | 349 | 1,593 |
| 2013-10-03 | 159,500 | 164,600 | 159,200 | 163,000 | 364 | 1,630 |
| 2013-10-02 | 164,000 | 164,000 | 159,800 | 160,600 | 393 | 1,606 |
| 2013-10-01 | 170,000 | 170,000 | 163,000 | 164,000 | 462 | 1,640 |
| 2013-09-30 | 167,000 | 172,500 | 162,000 | 170,300 | 592 | 1,703 |
| 2013-09-27 | 171,800 | 176,000 | 165,100 | 167,000 | 629 | 1,670 |
| 2013-09-26 | 158,800 | 170,900 | 155,600 | 170,900 | 1,045 | 1,709 |
| 2013-09-25 | 179,000 | 179,000 | 162,400 | 163,400 | 1,111 | 1,634 |
| 2013-09-24 | 175,600 | 184,900 | 172,200 | 178,500 | 2,768 | 1,785 |
| 2013-09-20 | 162,100 | 170,900 | 161,000 | 167,600 | 750 | 1,676 |
| 2013-09-19 | 166,100 | 180,000 | 160,700 | 161,700 | 1,666 | 1,617 |
| 2013-09-18 | 156,300 | 160,900 | 155,400 | 158,200 | 580 | 1,582 |
| 2013-09-17 | 158,700 | 158,800 | 155,800 | 156,100 | 495 | 1,561 |
| 2013-09-13 | 150,000 | 156,800 | 149,100 | 154,700 | 757 | 1,547 |
| 2013-09-12 | 152,300 | 152,400 | 148,900 | 149,000 | 185 | 1,490 |
| 2013-09-11 | 148,300 | 151,800 | 148,300 | 151,300 | 267 | 1,513 |
| 2013-09-10 | 152,000 | 152,900 | 148,000 | 148,700 | 205 | 1,487 |
| 2013-09-09 | 153,100 | 153,100 | 149,000 | 151,400 | 147 | 1,514 |
| 2013-09-06 | 152,500 | 153,800 | 145,000 | 148,200 | 475 | 1,482 |
| 2013-09-05 | 159,600 | 159,600 | 153,400 | 154,000 | 386 | 1,540 |
| 2013-09-04 | 155,400 | 158,300 | 151,000 | 156,800 | 540 | 1,568 |
| 2013-09-03 | 147,600 | 158,500 | 147,600 | 152,700 | 943 | 1,527 |
| 2013-09-02 | 149,000 | 149,900 | 146,300 | 147,200 | 177 | 1,472 |
| 2013-08-30 | 151,100 | 151,700 | 147,300 | 149,400 | 451 | 1,494 |
| 2013-08-29 | 145,800 | 156,000 | 145,200 | 150,500 | 1,088 | 1,505 |
| 2013-08-28 | 138,100 | 143,300 | 137,100 | 139,800 | 477 | 1,398 |
| 2013-08-27 | 145,700 | 150,000 | 142,000 | 145,300 | 404 | 1,453 |
| 2013-08-26 | 150,000 | 152,000 | 145,700 | 145,700 | 349 | 1,457 |
| 2013-08-23 | 152,200 | 153,200 | 149,100 | 149,100 | 368 | 1,491 |
| 2013-08-22 | 155,000 | 155,300 | 148,700 | 149,600 | 497 | 1,496 |
| 2013-08-21 | 153,000 | 155,800 | 150,100 | 154,400 | 586 | 1,544 |
| 2013-08-20 | 163,300 | 163,500 | 150,100 | 152,700 | 2,041 | 1,527 |
| 2013-08-19 | 155,000 | 184,000 | 154,000 | 167,300 | 4,513 | 1,673 |
| 2013-08-16 | 152,800 | 154,900 | 151,100 | 152,800 | 547 | 1,528 |
| 2013-08-15 | 159,000 | 159,800 | 154,300 | 156,500 | 694 | 1,565 |
| 2013-08-14 | 152,900 | 164,900 | 150,100 | 162,100 | 2,116 | 1,621 |
| 2013-08-13 | 146,000 | 148,400 | 142,500 | 147,500 | 483 | 1,475 |
| 2013-08-12 | 154,000 | 154,000 | 142,400 | 142,400 | 850 | 1,424 |
| 2013-08-09 | 162,000 | 165,000 | 156,100 | 158,200 | 1,270 | 1,582 |
| 2013-08-08 | 169,000 | 172,900 | 155,200 | 155,200 | 1,948 | 1,552 |
| 2013-08-07 | 158,500 | 185,000 | 158,500 | 173,000 | 6,996 | 1,730 |
| 2013-08-06 | 148,700 | 157,800 | 148,500 | 155,000 | 1,202 | 1,550 |
| 2013-08-05 | 143,900 | 153,900 | 143,900 | 149,200 | 959 | 1,492 |
| 2013-08-02 | 138,100 | 157,000 | 135,200 | 153,700 | 1,668 | 1,537 |
| 2013-08-01 | 135,300 | 144,000 | 131,500 | 138,000 | 988 | 1,380 |
| 2013-07-31 | 149,500 | 149,500 | 135,000 | 137,000 | 818 | 1,370 |
| 2013-07-30 | 149,400 | 160,000 | 142,400 | 146,900 | 1,012 | 1,469 |
| 2013-07-29 | 158,400 | 158,400 | 139,500 | 147,900 | 1,252 | 1,479 |
| 2013-07-26 | 164,200 | 164,300 | 153,700 | 157,000 | 1,570 | 1,570 |
| 2013-07-25 | 170,400 | 174,000 | 163,100 | 164,100 | 1,836 | 1,641 |
| 2013-07-24 | 177,700 | 177,900 | 163,000 | 166,800 | 2,598 | 1,668 |
| 2013-07-23 | 183,900 | 185,400 | 172,300 | 185,400 | 1,860 | 1,854 |
| 2013-07-22 | 183,000 | 193,000 | 182,500 | 185,400 | 1,211 | 1,854 |
| 2013-07-19 | 196,600 | 201,200 | 184,500 | 189,100 | 2,086 | 1,891 |
| 2013-07-18 | 197,800 | 204,800 | 184,300 | 201,600 | 5,882 | 2,016 |
| 2013-07-17 | 198,200 | 222,000 | 193,300 | 206,900 | 13,948 | 2,069 |
| 2013-07-16 | 212,000 | 217,000 | 182,200 | 182,200 | 5,977 | 1,822 |
| 2013-07-12 | 192,000 | 232,000 | 187,200 | 232,000 | 11,769 | 2,320 |
| 2013-07-11 | 186,500 | 192,200 | 180,100 | 192,000 | 2,010 | 1,920 |
| 2013-07-10 | 177,500 | 195,300 | 170,100 | 180,300 | 2,542 | 1,803 |
| 2013-07-09 | 192,000 | 203,000 | 176,500 | 183,000 | 4,316 | 1,830 |
| 2013-07-08 | 155,000 | 176,000 | 154,000 | 176,000 | 4,112 | 1,760 |
| 2013-07-05 | 126,700 | 151,000 | 126,700 | 146,000 | 2,141 | 1,460 |
| 2013-07-04 | 124,100 | 129,900 | 120,500 | 123,700 | 421 | 1,237 |
| 2013-07-03 | 122,800 | 136,500 | 118,000 | 126,500 | 730 | 1,265 |
| 2013-07-02 | 124,000 | 128,500 | 115,900 | 119,800 | 490 | 1,198 |
| 2013-07-01 | 122,500 | 126,500 | 120,200 | 126,000 | 370 | 1,260 |
| 2013-06-28 | 114,800 | 126,000 | 113,100 | 126,000 | 354 | 1,260 |
| 2013-06-27 | 118,800 | 120,000 | 101,700 | 111,800 | 689 | 1,118 |
| 2013-06-26 | 124,300 | 127,300 | 113,600 | 115,000 | 366 | 1,150 |
| 2013-06-25 | 125,400 | 129,600 | 122,200 | 129,300 | 413 | 1,293 |
| 2013-06-24 | 146,400 | 146,400 | 128,200 | 130,000 | 869 | 1,300 |
| 2013-06-21 | 142,400 | 147,000 | 138,000 | 146,900 | 376 | 1,469 |
| 2013-06-20 | 146,500 | 153,800 | 144,000 | 149,900 | 203 | 1,499 |
| 2013-06-19 | 158,000 | 158,000 | 145,400 | 149,500 | 670 | 1,495 |
| 2013-06-18 | 152,000 | 155,000 | 150,000 | 152,500 | 420 | 1,525 |
| 2013-06-17 | 141,200 | 151,900 | 140,000 | 150,000 | 390 | 1,500 |
| 2013-06-14 | 147,500 | 159,000 | 142,000 | 143,200 | 804 | 1,432 |
| 2013-06-13 | 142,500 | 153,000 | 136,000 | 145,000 | 691 | 1,450 |
| 2013-06-12 | 129,000 | 149,900 | 128,500 | 148,900 | 707 | 1,489 |
| 2013-06-11 | 135,700 | 145,000 | 131,000 | 139,200 | 1,021 | 1,392 |
| 2013-06-10 | 127,100 | 142,100 | 122,400 | 142,100 | 2,523 | 1,421 |
| 2013-06-07 | 109,000 | 119,900 | 102,100 | 112,100 | 1,045 | 1,121 |
| 2013-06-06 | 130,000 | 134,800 | 112,300 | 115,000 | 1,167 | 1,150 |
| 2013-06-05 | 146,000 | 152,500 | 138,500 | 138,700 | 1,598 | 1,387 |
| 2013-06-04 | 140,000 | 161,000 | 138,000 | 159,000 | 1,412 | 1,590 |
| 2013-06-03 | 143,800 | 147,900 | 135,000 | 137,000 | 896 | 1,370 |
| 2013-05-31 | 152,500 | 154,600 | 144,700 | 150,800 | 1,016 | 1,508 |
| 2013-05-30 | 156,800 | 159,900 | 146,400 | 151,000 | 1,647 | 1,510 |
| 2013-05-29 | 173,400 | 178,600 | 162,600 | 163,300 | 2,590 | 1,633 |
| 2013-05-28 | 149,000 | 190,000 | 142,500 | 181,500 | 4,630 | 1,815 |
| 2013-05-27 | 141,500 | 177,800 | 138,500 | 151,000 | 5,117 | 1,510 |
| 2013-05-24 | 150,200 | 163,000 | 138,300 | 151,500 | 2,893 | 1,515 |
| 2013-05-23 | 173,200 | 176,600 | 146,700 | 151,100 | 1,962 | 1,511 |
| 2013-05-22 | 176,200 | 199,500 | 164,100 | 171,500 | 3,237 | 1,715 |
| 2013-05-21 | 211,000 | 215,200 | 184,400 | 190,500 | 2,517 | 1,905 |
| 2013-05-20 | 242,500 | 248,000 | 215,600 | 218,600 | 5,373 | 2,186 |
| 2013-05-17 | 218,500 | 279,000 | 218,500 | 252,500 | 8,706 | 2,525 |
| 2013-05-16 | 198,500 | 202,000 | 153,500 | 202,000 | 4,380 | 2,020 |
| 2013-05-15 | 203,500 | 203,500 | 188,000 | 203,500 | 2,273 | 2,035 |
| 2013-05-14 | 158,700 | 163,500 | 150,000 | 163,500 | 3,330 | 1,635 |
| 2013-05-13 | 110,100 | 133,500 | 110,000 | 133,500 | 2,210 | 1,335 |
| 2013-05-10 | 101,200 | 105,800 | 99,500 | 103,500 | 489 | 1,035 |
| 2013-05-09 | 121,700 | 123,000 | 101,200 | 101,200 | 1,299 | 1,012 |
| 2013-05-08 | 110,000 | 114,800 | 99,900 | 114,800 | 2,633 | 1,148 |
| 2013-05-07 | 86,700 | 99,800 | 86,200 | 99,800 | 1,313 | 998 |
| 2013-05-02 | 86,900 | 87,000 | 83,000 | 84,800 | 55 | 848 |
| 2013-05-01 | 82,200 | 86,200 | 81,500 | 86,200 | 149 | 862 |
| 2013-04-30 | 83,400 | 84,200 | 81,400 | 81,800 | 123 | 818 |
| 2013-04-26 | 85,000 | 85,100 | 81,300 | 82,500 | 182 | 825 |
| 2013-04-25 | 85,000 | 85,900 | 81,900 | 85,900 | 308 | 859 |
| 2013-04-24 | 91,300 | 91,500 | 85,100 | 86,600 | 313 | 866 |
| 2013-04-23 | 93,000 | 93,000 | 88,000 | 89,100 | 283 | 891 |
| 2013-04-22 | 91,000 | 92,800 | 85,000 | 92,800 | 399 | 928 |
| 2013-04-19 | 83,900 | 91,400 | 83,600 | 88,500 | 310 | 885 |
| 2013-04-18 | 82,100 | 83,100 | 81,200 | 81,300 | 109 | 813 |
| 2013-04-17 | 84,300 | 85,500 | 81,000 | 81,900 | 186 | 819 |
| 2013-04-16 | 82,000 | 88,200 | 80,100 | 84,100 | 321 | 841 |
| 2013-04-15 | 90,000 | 93,000 | 85,200 | 91,000 | 858 | 910 |
| 2013-04-12 | 79,000 | 91,000 | 79,000 | 87,800 | 745 | 878 |
| 2013-04-11 | 76,900 | 77,500 | 75,200 | 77,100 | 135 | 771 |
| 2013-04-10 | 72,400 | 76,300 | 72,000 | 76,200 | 193 | 762 |
| 2013-04-09 | 76,000 | 76,000 | 72,000 | 72,400 | 111 | 724 |
| 2013-04-08 | 75,100 | 76,500 | 71,300 | 74,800 | 105 | 748 |
| 2013-04-05 | 76,200 | 79,000 | 73,400 | 74,800 | 127 | 748 |
| 2013-04-04 | 75,000 | 76,500 | 73,700 | 73,900 | 96 | 739 |
| 2013-04-03 | 75,500 | 80,800 | 75,500 | 77,000 | 129 | 770 |
| 2013-04-02 | 76,900 | 76,900 | 72,000 | 74,000 | 187 | 740 |
| 2013-04-01 | 80,500 | 80,600 | 76,900 | 76,900 | 234 | 769 |
| 2013-03-29 | 80,000 | 89,500 | 78,100 | 83,500 | 611 | 835 |
| 2013-03-28 | 80,800 | 80,800 | 78,000 | 78,000 | 154 | 780 |
| 2013-03-27 | 80,000 | 81,000 | 79,100 | 80,800 | 39 | 808 |
| 2013-03-26 | 80,100 | 81,000 | 79,000 | 80,500 | 61 | 805 |
| 2013-03-25 | 86,500 | 86,500 | 78,500 | 82,300 | 305 | 823 |
| 2013-03-22 | 85,500 | 86,800 | 82,000 | 83,400 | 226 | 834 |
| 2013-03-21 | 82,400 | 97,500 | 77,300 | 91,200 | 810 | 912 |
| 2013-03-19 | 81,600 | 82,900 | 80,800 | 82,500 | 288 | 825 |
| 2013-03-18 | 82,000 | 83,000 | 80,200 | 80,500 | 289 | 805 |
| 2013-03-15 | 86,500 | 88,200 | 83,000 | 84,100 | 895 | 841 |
| 2013-03-14 | 88,000 | 97,000 | 85,100 | 94,000 | 2,542 | 940 |
| 2013-03-13 | 79,000 | 83,500 | 77,600 | 82,000 | 527 | 820 |
| 2013-03-12 | 83,300 | 85,500 | 81,500 | 84,500 | 526 | 845 |
| 2013-03-11 | 90,000 | 91,500 | 81,600 | 85,000 | 1,286 | 850 |
| 2013-03-08 | 104,000 | 104,900 | 90,000 | 90,000 | 1,404 | 900 |
| 2013-03-07 | 100,100 | 120,900 | 98,100 | 104,000 | 2,656 | 1,040 |
| 2013-03-06 | 125,000 | 128,000 | 105,000 | 113,500 | 4,626 | 1,135 |
| 2013-03-05 | 101,800 | 101,800 | 100,000 | 101,800 | 1,359 | 1,018 |
| 2013-03-04 | 77,500 | 86,800 | 77,000 | 86,800 | 2,033 | 868 |
| 2013-03-01 | 71,800 | 71,800 | 68,600 | 71,800 | 2,026 | 718 |
| 2013-02-28 | 61,800 | 61,800 | 61,800 | 61,800 | 285 | 618 |
| 2013-02-27 | 44,800 | 51,800 | 44,500 | 51,800 | 1,719 | 518 |
| 2013-02-26 | 44,500 | 44,950 | 44,500 | 44,800 | 55 | 448 |
| 2013-02-25 | 45,000 | 45,100 | 44,600 | 45,000 | 59 | 450 |
| 2013-02-22 | 44,900 | 44,950 | 44,550 | 44,950 | 29 | 449.50 |
| 2013-02-21 | 44,850 | 45,000 | 44,600 | 44,900 | 39 | 449 |
| 2013-02-20 | 44,650 | 44,950 | 44,550 | 44,850 | 20 | 448.50 |
| 2013-02-19 | 44,550 | 44,900 | 44,500 | 44,900 | 22 | 449 |
| 2013-02-18 | 44,650 | 44,800 | 44,650 | 44,800 | 12 | 448 |
| 2013-02-15 | 44,500 | 45,000 | 43,700 | 44,600 | 54 | 446 |
| 2013-02-14 | 44,850 | 45,050 | 44,550 | 45,050 | 27 | 450.50 |
| 2013-02-13 | 44,350 | 44,950 | 44,200 | 44,950 | 43 | 449.50 |
| 2013-02-12 | 45,100 | 45,100 | 44,500 | 45,050 | 15 | 450.50 |
| 2013-02-08 | 44,500 | 45,100 | 44,500 | 45,000 | 34 | 450 |
| 2013-02-07 | 44,900 | 45,000 | 44,400 | 45,000 | 24 | 450 |
| 2013-02-06 | 45,300 | 45,450 | 44,800 | 45,000 | 28 | 450 |
| 2013-02-05 | 45,100 | 45,400 | 44,900 | 45,350 | 37 | 453.50 |
| 2013-02-04 | 45,350 | 45,450 | 45,000 | 45,400 | 57 | 454 |
| 2013-02-01 | 45,400 | 45,450 | 45,050 | 45,350 | 37 | 453.50 |
| 2013-01-31 | 45,200 | 45,400 | 45,100 | 45,400 | 41 | 454 |
| 2013-01-30 | 44,900 | 45,000 | 44,750 | 45,000 | 25 | 450 |
| 2013-01-29 | 44,950 | 44,950 | 44,650 | 44,900 | 23 | 449 |
| 2013-01-28 | 44,500 | 44,900 | 44,500 | 44,900 | 23 | 449 |
| 2013-01-25 | 44,400 | 44,750 | 44,400 | 44,750 | 16 | 447.50 |
| 2013-01-24 | 44,600 | 44,600 | 44,300 | 44,600 | 8 | 446 |
| 2013-01-23 | 44,050 | 44,600 | 44,050 | 44,600 | 13 | 446 |
| 2013-01-22 | 44,550 | 44,750 | 44,000 | 44,500 | 34 | 445 |
| 2013-01-21 | 44,550 | 44,850 | 44,550 | 44,850 | 7 | 448.50 |
| 2013-01-18 | 44,900 | 44,900 | 44,500 | 44,850 | 42 | 448.50 |
| 2013-01-17 | 44,950 | 44,950 | 44,500 | 44,800 | 16 | 448 |
| 2013-01-16 | 44,900 | 44,950 | 44,650 | 44,850 | 39 | 448.50 |
| 2013-01-15 | 44,750 | 44,800 | 44,550 | 44,800 | 32 | 448 |
| 2013-01-11 | 44,500 | 44,750 | 44,500 | 44,700 | 19 | 447 |
| 2013-01-10 | 44,600 | 44,600 | 44,550 | 44,600 | 11 | 446 |
| 2013-01-09 | 44,550 | 44,550 | 44,000 | 44,550 | 10 | 445.50 |
| 2013-01-08 | 44,500 | 44,550 | 44,000 | 44,550 | 11 | 445.50 |
| 2013-01-07 | 44,050 | 44,450 | 43,500 | 44,400 | 31 | 444 |
| 2013-01-04 | 44,500 | 44,600 | 44,400 | 44,400 | 16 | 444 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-02-23]1株→3株
