3793 (株)ドリコム 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 | 201,000 | 239,400 | 195,000 | 228,000 | 8,431 | 1,140 |
| 2013-12-27 | 204,000 | 213,100 | 196,600 | 203,600 | 2,887 | 1,018 |
| 2013-12-26 | 213,100 | 219,900 | 200,400 | 207,000 | 5,480 | 1,035 |
| 2013-12-25 | 214,100 | 230,000 | 204,300 | 213,100 | 8,295 | 1,065.50 |
| 2013-12-24 | 240,700 | 259,400 | 207,100 | 216,300 | 20,120 | 1,081.50 |
| 2013-12-20 | 200,000 | 238,900 | 200,000 | 238,900 | 18,525 | 1,194.50 |
| 2013-12-19 | 200,000 | 203,700 | 175,000 | 198,900 | 7,576 | 994.50 |
| 2013-12-18 | 160,000 | 192,800 | 159,900 | 185,500 | 6,949 | 927.50 |
| 2013-12-17 | 150,000 | 162,000 | 150,000 | 154,200 | 985 | 771 |
| 2013-12-16 | 156,000 | 157,900 | 148,200 | 148,300 | 1,222 | 741.50 |
| 2013-12-13 | 155,300 | 169,800 | 155,300 | 162,000 | 2,463 | 810 |
| 2013-12-12 | 155,500 | 164,500 | 153,500 | 155,300 | 1,449 | 776.50 |
| 2013-12-11 | 170,000 | 173,000 | 150,900 | 156,700 | 3,538 | 783.50 |
| 2013-12-10 | 179,500 | 187,800 | 175,100 | 181,600 | 3,392 | 908 |
| 2013-12-09 | 160,000 | 199,800 | 159,800 | 191,500 | 8,273 | 957.50 |
| 2013-12-06 | 160,000 | 170,500 | 148,000 | 159,800 | 4,128 | 799 |
| 2013-12-05 | 135,400 | 160,500 | 131,500 | 160,500 | 11,908 | 802.50 |
| 2013-12-04 | 117,000 | 134,000 | 116,300 | 130,500 | 2,401 | 652.50 |
| 2013-12-03 | 127,000 | 133,500 | 117,800 | 117,800 | 1,347 | 589 |
| 2013-12-02 | 113,000 | 130,000 | 113,000 | 124,600 | 2,878 | 623 |
| 2013-11-29 | 108,800 | 112,000 | 107,500 | 109,900 | 348 | 549.50 |
| 2013-11-28 | 108,500 | 111,900 | 107,700 | 110,000 | 296 | 550 |
| 2013-11-27 | 109,600 | 113,600 | 108,100 | 109,300 | 219 | 546.50 |
| 2013-11-26 | 109,300 | 110,500 | 106,500 | 109,600 | 277 | 548 |
| 2013-11-25 | 112,800 | 113,800 | 110,600 | 110,600 | 413 | 553 |
| 2013-11-22 | 117,000 | 117,100 | 110,100 | 114,200 | 1,044 | 571 |
| 2013-11-21 | 108,000 | 117,900 | 108,000 | 114,200 | 990 | 571 |
| 2013-11-20 | 100,800 | 119,900 | 100,800 | 109,500 | 2,215 | 547.50 |
| 2013-11-19 | 100,200 | 102,900 | 100,200 | 102,100 | 344 | 510.50 |
| 2013-11-18 | 97,900 | 101,500 | 96,900 | 100,200 | 592 | 501 |
| 2013-11-15 | 96,000 | 97,200 | 95,200 | 96,600 | 407 | 483 |
| 2013-11-14 | 93,000 | 96,000 | 93,000 | 94,500 | 488 | 472.50 |
| 2013-11-13 | 91,300 | 92,900 | 91,000 | 92,100 | 248 | 460.50 |
| 2013-11-12 | 90,500 | 91,900 | 89,400 | 90,800 | 135 | 454 |
| 2013-11-11 | 90,000 | 92,600 | 89,500 | 90,500 | 235 | 452.50 |
| 2013-11-08 | 89,700 | 92,200 | 89,200 | 90,800 | 452 | 454 |
| 2013-11-07 | 86,600 | 93,900 | 86,600 | 92,600 | 866 | 463 |
| 2013-11-06 | 84,000 | 93,800 | 84,000 | 89,300 | 1,321 | 446.50 |
| 2013-11-05 | 83,500 | 84,800 | 81,600 | 84,000 | 769 | 420 |
| 2013-11-01 | 86,600 | 87,800 | 83,400 | 86,000 | 1,864 | 430 |
| 2013-10-31 | 88,500 | 91,000 | 86,000 | 88,100 | 3,176 | 440.50 |
| 2013-10-30 | 111,000 | 111,400 | 102,100 | 103,500 | 843 | 517.50 |
| 2013-10-29 | 112,800 | 112,900 | 111,100 | 111,400 | 273 | 557 |
| 2013-10-28 | 113,600 | 114,000 | 111,100 | 111,100 | 286 | 555.50 |
| 2013-10-25 | 111,000 | 113,700 | 111,000 | 113,500 | 543 | 567.50 |
| 2013-10-24 | 111,500 | 112,000 | 109,000 | 111,900 | 273 | 559.50 |
| 2013-10-23 | 114,000 | 114,900 | 108,000 | 108,800 | 651 | 544 |
| 2013-10-22 | 117,800 | 117,800 | 113,500 | 113,700 | 405 | 568.50 |
| 2013-10-21 | 113,200 | 117,200 | 113,200 | 115,800 | 866 | 579 |
| 2013-10-18 | 111,300 | 114,300 | 111,100 | 112,700 | 256 | 563.50 |
| 2013-10-17 | 112,000 | 113,100 | 111,100 | 111,300 | 140 | 556.50 |
| 2013-10-16 | 112,000 | 114,000 | 109,000 | 111,000 | 358 | 555 |
| 2013-10-15 | 115,000 | 115,000 | 112,000 | 113,000 | 410 | 565 |
| 2013-10-11 | 115,000 | 116,000 | 111,400 | 112,000 | 477 | 560 |
| 2013-10-10 | 110,300 | 114,000 | 109,300 | 114,000 | 555 | 570 |
| 2013-10-09 | 105,800 | 120,000 | 104,900 | 110,200 | 1,292 | 551 |
| 2013-10-08 | 102,100 | 106,000 | 100,500 | 105,800 | 331 | 529 |
| 2013-10-07 | 110,000 | 111,000 | 104,000 | 104,600 | 409 | 523 |
| 2013-10-04 | 112,100 | 112,100 | 108,900 | 111,000 | 315 | 555 |
| 2013-10-03 | 110,400 | 114,000 | 110,000 | 113,000 | 572 | 565 |
| 2013-10-02 | 118,200 | 118,200 | 112,500 | 114,000 | 396 | 570 |
| 2013-10-01 | 116,300 | 118,300 | 115,000 | 115,200 | 572 | 576 |
| 2013-09-30 | 116,100 | 117,500 | 115,100 | 116,300 | 289 | 581.50 |
| 2013-09-27 | 115,500 | 120,000 | 113,500 | 116,900 | 589 | 584.50 |
| 2013-09-26 | 114,800 | 115,800 | 111,100 | 113,500 | 422 | 567.50 |
| 2013-09-25 | 118,600 | 119,100 | 111,800 | 112,400 | 791 | 562 |
| 2013-09-24 | 121,800 | 125,900 | 117,500 | 120,600 | 1,508 | 603 |
| 2013-09-20 | 125,000 | 137,000 | 121,000 | 127,400 | 3,647 | 637 |
| 2013-09-19 | 121,000 | 121,100 | 117,300 | 117,500 | 597 | 587.50 |
| 2013-09-18 | 119,700 | 121,300 | 117,000 | 120,900 | 636 | 604.50 |
| 2013-09-17 | 116,400 | 119,500 | 114,000 | 119,200 | 947 | 596 |
| 2013-09-13 | 109,000 | 116,600 | 107,800 | 113,400 | 785 | 567 |
| 2013-09-12 | 111,200 | 113,400 | 109,000 | 109,000 | 791 | 545 |
| 2013-09-11 | 110,200 | 120,000 | 109,000 | 114,200 | 906 | 571 |
| 2013-09-10 | 118,900 | 118,900 | 110,200 | 112,000 | 972 | 560 |
| 2013-09-09 | 125,000 | 126,000 | 117,000 | 120,100 | 1,084 | 600.50 |
| 2013-09-06 | 136,800 | 137,200 | 120,300 | 122,000 | 3,862 | 610 |
| 2013-09-05 | 122,300 | 138,000 | 117,100 | 138,000 | 7,229 | 690 |
| 2013-09-04 | 110,000 | 132,800 | 109,500 | 121,800 | 5,786 | 609 |
| 2013-09-03 | 99,000 | 109,500 | 98,600 | 104,200 | 1,457 | 521 |
| 2013-09-02 | 100,000 | 102,000 | 95,300 | 98,100 | 509 | 490.50 |
| 2013-08-30 | 94,200 | 102,900 | 94,200 | 98,300 | 1,090 | 491.50 |
| 2013-08-29 | 92,000 | 96,000 | 92,000 | 92,700 | 293 | 463.50 |
| 2013-08-28 | 92,800 | 94,000 | 92,000 | 92,000 | 531 | 460 |
| 2013-08-27 | 94,700 | 102,500 | 92,600 | 95,500 | 958 | 477.50 |
| 2013-08-26 | 95,000 | 97,200 | 92,800 | 94,100 | 457 | 470.50 |
| 2013-08-23 | 98,100 | 99,900 | 95,100 | 96,000 | 360 | 480 |
| 2013-08-22 | 100,000 | 100,100 | 97,000 | 97,200 | 361 | 486 |
| 2013-08-21 | 101,100 | 104,500 | 100,000 | 100,300 | 522 | 501.50 |
| 2013-08-20 | 101,500 | 102,700 | 100,000 | 100,100 | 678 | 500.50 |
| 2013-08-19 | 100,000 | 104,500 | 100,000 | 103,800 | 378 | 519 |
| 2013-08-16 | 98,300 | 101,400 | 97,700 | 100,000 | 459 | 500 |
| 2013-08-15 | 97,400 | 101,100 | 97,000 | 99,800 | 969 | 499 |
| 2013-08-14 | 100,500 | 107,300 | 98,300 | 104,900 | 1,434 | 524.50 |
| 2013-08-13 | 94,800 | 99,000 | 93,400 | 95,500 | 836 | 477.50 |
| 2013-08-12 | 98,000 | 99,700 | 92,500 | 92,500 | 827 | 462.50 |
| 2013-08-09 | 102,000 | 103,500 | 100,000 | 100,300 | 663 | 501.50 |
| 2013-08-08 | 101,000 | 104,900 | 100,200 | 100,300 | 1,303 | 501.50 |
| 2013-08-07 | 105,500 | 109,200 | 102,700 | 104,300 | 1,009 | 521.50 |
| 2013-08-06 | 112,000 | 116,500 | 107,100 | 109,300 | 1,262 | 546.50 |
| 2013-08-05 | 110,000 | 112,400 | 105,000 | 108,600 | 1,205 | 543 |
| 2013-08-02 | 111,000 | 120,000 | 110,000 | 110,000 | 1,149 | 550 |
| 2013-08-01 | 113,100 | 115,500 | 101,000 | 108,000 | 2,933 | 540 |
| 2013-07-31 | 113,000 | 123,000 | 111,800 | 119,000 | 3,233 | 595 |
| 2013-07-30 | 138,000 | 141,000 | 134,100 | 140,000 | 556 | 700 |
| 2013-07-29 | 144,500 | 146,000 | 131,000 | 133,600 | 1,011 | 668 |
| 2013-07-26 | 143,000 | 147,800 | 141,200 | 142,500 | 660 | 712.50 |
| 2013-07-25 | 148,000 | 159,000 | 145,000 | 146,900 | 1,029 | 734.50 |
| 2013-07-24 | 143,000 | 161,500 | 142,300 | 150,000 | 3,077 | 750 |
| 2013-07-23 | 147,200 | 147,200 | 144,000 | 145,300 | 329 | 726.50 |
| 2013-07-22 | 146,700 | 149,700 | 143,200 | 148,700 | 578 | 743.50 |
| 2013-07-19 | 151,000 | 152,000 | 139,000 | 143,700 | 2,322 | 718.50 |
| 2013-07-18 | 131,000 | 163,600 | 130,600 | 159,000 | 4,487 | 795 |
| 2013-07-17 | 138,000 | 139,500 | 133,600 | 133,600 | 556 | 668 |
| 2013-07-16 | 139,600 | 141,600 | 135,300 | 139,000 | 657 | 695 |
| 2013-07-12 | 144,000 | 144,900 | 137,300 | 140,900 | 977 | 704.50 |
| 2013-07-11 | 143,700 | 151,900 | 143,600 | 143,700 | 511 | 718.50 |
| 2013-07-10 | 147,700 | 154,800 | 145,000 | 145,300 | 1,089 | 726.50 |
| 2013-07-09 | 154,100 | 157,900 | 145,600 | 152,300 | 1,274 | 761.50 |
| 2013-07-08 | 173,500 | 182,000 | 160,000 | 162,100 | 2,339 | 810.50 |
| 2013-07-05 | 166,000 | 184,400 | 166,000 | 168,000 | 3,143 | 840 |
| 2013-07-04 | 157,800 | 167,600 | 157,800 | 163,000 | 2,130 | 815 |
| 2013-07-03 | 146,300 | 170,300 | 136,000 | 165,800 | 5,976 | 829 |
| 2013-07-02 | 138,000 | 143,300 | 125,400 | 143,300 | 5,120 | 716.50 |
| 2013-07-01 | 111,000 | 117,000 | 110,800 | 113,300 | 1,141 | 566.50 |
| 2013-06-28 | 103,000 | 112,600 | 103,000 | 109,000 | 1,038 | 545 |
| 2013-06-27 | 99,500 | 107,000 | 95,800 | 105,800 | 1,772 | 529 |
| 2013-06-26 | 112,100 | 116,000 | 100,500 | 103,800 | 2,040 | 519 |
| 2013-06-25 | 120,800 | 120,800 | 110,000 | 110,700 | 892 | 553.50 |
| 2013-06-24 | 123,500 | 123,600 | 118,000 | 119,000 | 774 | 595 |
| 2013-06-21 | 119,800 | 124,000 | 116,200 | 122,700 | 904 | 613.50 |
| 2013-06-20 | 122,500 | 128,800 | 122,400 | 125,000 | 499 | 625 |
| 2013-06-19 | 134,000 | 135,100 | 123,000 | 125,500 | 881 | 627.50 |
| 2013-06-18 | 126,800 | 137,000 | 125,500 | 129,600 | 1,602 | 648 |
| 2013-06-17 | 125,000 | 127,900 | 121,200 | 123,000 | 793 | 615 |
| 2013-06-14 | 134,800 | 134,800 | 125,500 | 126,600 | 1,143 | 633 |
| 2013-06-13 | 129,000 | 137,500 | 124,800 | 127,900 | 1,337 | 639.50 |
| 2013-06-12 | 126,200 | 138,200 | 121,000 | 133,900 | 1,557 | 669.50 |
| 2013-06-11 | 144,000 | 149,500 | 130,500 | 138,200 | 4,388 | 691 |
| 2013-06-10 | 132,600 | 140,000 | 125,000 | 140,000 | 2,358 | 700 |
| 2013-06-07 | 120,000 | 125,400 | 105,600 | 111,600 | 3,112 | 558 |
| 2013-06-06 | 139,000 | 145,000 | 120,100 | 129,000 | 2,351 | 645 |
| 2013-06-05 | 156,000 | 169,000 | 147,300 | 148,000 | 4,051 | 740 |
| 2013-06-04 | 148,500 | 151,800 | 136,600 | 146,000 | 1,929 | 730 |
| 2013-06-03 | 155,100 | 157,000 | 150,500 | 151,300 | 1,071 | 756.50 |
| 2013-05-31 | 169,100 | 169,800 | 157,600 | 161,100 | 1,215 | 805.50 |
| 2013-05-30 | 165,000 | 170,000 | 158,800 | 161,100 | 1,999 | 805.50 |
| 2013-05-29 | 183,600 | 184,500 | 168,500 | 173,000 | 5,581 | 865 |
| 2013-05-28 | 164,900 | 186,000 | 155,500 | 182,900 | 10,627 | 914.50 |
| 2013-05-27 | 155,500 | 168,500 | 147,000 | 158,600 | 4,262 | 793 |
| 2013-05-24 | 156,400 | 173,000 | 140,000 | 167,500 | 8,081 | 837.50 |
| 2013-05-23 | 162,500 | 177,000 | 140,500 | 143,400 | 4,766 | 717 |
| 2013-05-22 | 170,000 | 193,000 | 155,100 | 170,500 | 8,116 | 852.50 |
| 2013-05-21 | 193,700 | 194,500 | 166,300 | 171,700 | 5,080 | 858.50 |
| 2013-05-20 | 210,000 | 212,000 | 191,000 | 193,700 | 5,260 | 968.50 |
| 2013-05-17 | 198,300 | 213,000 | 190,200 | 203,500 | 5,046 | 1,017.50 |
| 2013-05-16 | 230,000 | 240,000 | 190,000 | 208,700 | 11,078 | 1,043.50 |
| 2013-05-15 | 275,600 | 301,000 | 211,900 | 240,000 | 23,283 | 1,200 |
| 2013-05-14 | 215,600 | 250,600 | 214,100 | 250,600 | 21,421 | 1,253 |
| 2013-05-13 | 168,600 | 200,600 | 168,000 | 200,600 | 13,167 | 1,003 |
| 2013-05-10 | 169,000 | 175,600 | 155,100 | 160,600 | 10,736 | 803 |
| 2013-05-09 | 226,600 | 226,600 | 195,100 | 202,000 | 5,512 | 1,010 |
| 2013-05-08 | 254,500 | 269,900 | 184,500 | 201,600 | 18,270 | 1,008 |
| 2013-05-07 | 232,000 | 234,500 | 217,700 | 234,500 | 12,503 | 1,172.50 |
| 2013-05-02 | 168,900 | 203,000 | 165,000 | 194,500 | 15,156 | 972.50 |
| 2013-05-01 | 160,000 | 170,000 | 148,000 | 170,000 | 13,721 | 850 |
| 2013-04-30 | 128,000 | 140,000 | 124,000 | 140,000 | 10,522 | 700 |
| 2013-04-26 | 111,800 | 138,400 | 101,100 | 110,000 | 13,494 | 550 |
| 2013-04-25 | 109,800 | 109,800 | 107,200 | 109,800 | 3,689 | 549 |
| 2013-04-24 | 94,800 | 94,800 | 94,800 | 94,800 | 243 | 474 |
| 2013-04-23 | 82,400 | 83,300 | 79,000 | 79,800 | 463 | 399 |
| 2013-04-22 | 85,000 | 85,100 | 80,200 | 81,600 | 358 | 408 |
| 2013-04-19 | 80,900 | 84,700 | 79,500 | 84,400 | 800 | 422 |
| 2013-04-18 | 81,000 | 86,000 | 78,000 | 78,100 | 1,613 | 390.50 |
| 2013-04-17 | 75,500 | 78,300 | 74,000 | 78,000 | 296 | 390 |
| 2013-04-16 | 73,500 | 74,500 | 72,300 | 74,500 | 127 | 372.50 |
| 2013-04-15 | 76,500 | 76,500 | 73,000 | 74,800 | 147 | 374 |
| 2013-04-12 | 74,700 | 75,000 | 72,800 | 75,000 | 99 | 375 |
| 2013-04-11 | 75,500 | 76,000 | 72,800 | 74,900 | 112 | 374.50 |
| 2013-04-10 | 72,500 | 74,500 | 71,000 | 74,500 | 187 | 372.50 |
| 2013-04-09 | 73,000 | 73,000 | 71,500 | 72,700 | 70 | 363.50 |
| 2013-04-08 | 71,500 | 74,200 | 69,500 | 72,500 | 207 | 362.50 |
| 2013-04-05 | 69,100 | 71,000 | 69,100 | 71,000 | 132 | 355 |
| 2013-04-04 | 70,300 | 71,000 | 70,000 | 70,600 | 45 | 353 |
| 2013-04-03 | 71,400 | 71,900 | 70,000 | 70,700 | 58 | 353.50 |
| 2013-04-02 | 69,100 | 72,300 | 68,000 | 70,500 | 190 | 352.50 |
| 2013-04-01 | 73,500 | 74,000 | 69,500 | 73,000 | 391 | 365 |
| 2013-03-29 | 75,000 | 75,400 | 71,600 | 75,000 | 204 | 375 |
| 2013-03-28 | 74,000 | 77,200 | 74,000 | 75,000 | 137 | 375 |
| 2013-03-27 | 73,500 | 76,500 | 73,500 | 76,000 | 221 | 380 |
| 2013-03-26 | 72,700 | 74,200 | 72,600 | 72,800 | 94 | 364 |
| 2013-03-25 | 76,400 | 76,400 | 72,600 | 74,000 | 334 | 370 |
| 2013-03-22 | 76,600 | 77,900 | 75,600 | 76,300 | 130 | 381.50 |
| 2013-03-21 | 78,300 | 78,600 | 76,000 | 77,000 | 158 | 385 |
| 2013-03-19 | 79,600 | 80,000 | 76,000 | 78,000 | 232 | 390 |
| 2013-03-18 | 81,200 | 82,600 | 78,100 | 78,100 | 339 | 390.50 |
| 2013-03-15 | 80,100 | 80,500 | 78,000 | 78,200 | 208 | 391 |
| 2013-03-14 | 77,300 | 80,000 | 77,300 | 79,900 | 128 | 399.50 |
| 2013-03-13 | 77,100 | 77,700 | 74,600 | 77,700 | 228 | 388.50 |
| 2013-03-12 | 78,500 | 78,800 | 75,800 | 77,300 | 339 | 386.50 |
| 2013-03-11 | 82,700 | 85,000 | 79,000 | 79,000 | 327 | 395 |
| 2013-03-08 | 88,500 | 88,700 | 81,500 | 83,000 | 510 | 415 |
| 2013-03-07 | 85,000 | 87,500 | 83,000 | 87,000 | 304 | 435 |
| 2013-03-06 | 85,800 | 88,700 | 84,200 | 85,100 | 933 | 425.50 |
| 2013-03-05 | 84,300 | 84,700 | 82,300 | 83,200 | 231 | 416 |
| 2013-03-04 | 82,000 | 84,000 | 81,500 | 83,000 | 338 | 415 |
| 2013-03-01 | 80,000 | 84,900 | 79,500 | 81,800 | 596 | 409 |
| 2013-02-28 | 80,000 | 80,900 | 77,000 | 78,500 | 453 | 392.50 |
| 2013-02-27 | 75,000 | 81,000 | 73,100 | 76,900 | 967 | 384.50 |
| 2013-02-26 | 73,300 | 74,900 | 72,000 | 74,900 | 196 | 374.50 |
| 2013-02-25 | 73,000 | 74,700 | 71,700 | 72,000 | 197 | 360 |
| 2013-02-22 | 74,000 | 74,400 | 70,000 | 72,500 | 270 | 362.50 |
| 2013-02-21 | 67,100 | 75,900 | 67,100 | 71,000 | 531 | 355 |
| 2013-02-20 | 66,600 | 68,400 | 66,000 | 67,500 | 40 | 337.50 |
| 2013-02-19 | 66,600 | 68,000 | 66,600 | 66,800 | 37 | 334 |
| 2013-02-18 | 68,900 | 68,900 | 65,000 | 67,000 | 112 | 335 |
| 2013-02-15 | 66,500 | 68,400 | 65,000 | 68,400 | 73 | 342 |
| 2013-02-14 | 67,000 | 68,000 | 66,200 | 66,400 | 45 | 332 |
| 2013-02-13 | 69,500 | 69,500 | 66,000 | 68,600 | 255 | 343 |
| 2013-02-12 | 69,500 | 71,000 | 69,200 | 69,700 | 68 | 348.50 |
| 2013-02-08 | 70,900 | 73,000 | 70,300 | 70,300 | 116 | 351.50 |
| 2013-02-07 | 70,400 | 70,800 | 69,600 | 69,900 | 33 | 349.50 |
| 2013-02-06 | 71,800 | 71,800 | 69,500 | 70,200 | 86 | 351 |
| 2013-02-05 | 68,200 | 73,500 | 68,100 | 72,000 | 285 | 360 |
| 2013-02-04 | 70,300 | 70,800 | 68,600 | 69,000 | 86 | 345 |
| 2013-02-01 | 69,100 | 71,500 | 69,100 | 70,000 | 103 | 350 |
| 2013-01-31 | 70,000 | 70,200 | 69,400 | 70,200 | 100 | 351 |
| 2013-01-30 | 69,700 | 72,200 | 69,100 | 69,700 | 64 | 348.50 |
| 2013-01-29 | 74,000 | 74,300 | 69,600 | 69,600 | 158 | 348 |
| 2013-01-28 | 69,500 | 74,500 | 69,300 | 72,500 | 221 | 362.50 |
| 2013-01-25 | 69,100 | 71,000 | 69,100 | 69,200 | 109 | 346 |
| 2013-01-24 | 69,500 | 71,200 | 68,600 | 68,600 | 97 | 343 |
| 2013-01-23 | 72,000 | 72,000 | 69,500 | 69,500 | 86 | 347.50 |
| 2013-01-22 | 69,800 | 71,500 | 69,700 | 71,000 | 82 | 355 |
| 2013-01-21 | 68,700 | 72,000 | 68,700 | 71,000 | 126 | 355 |
| 2013-01-18 | 68,600 | 70,500 | 68,600 | 69,500 | 37 | 347.50 |
| 2013-01-17 | 69,000 | 69,500 | 68,600 | 69,000 | 39 | 345 |
| 2013-01-16 | 71,600 | 71,600 | 68,700 | 70,000 | 230 | 350 |
| 2013-01-15 | 70,100 | 71,500 | 68,600 | 71,100 | 157 | 355.50 |
| 2013-01-11 | 70,900 | 71,800 | 70,000 | 70,100 | 58 | 350.50 |
| 2013-01-10 | 72,600 | 72,800 | 71,000 | 71,000 | 109 | 355 |
| 2013-01-09 | 71,900 | 72,100 | 71,000 | 71,400 | 84 | 357 |
| 2013-01-08 | 72,800 | 72,800 | 70,100 | 70,400 | 64 | 352 |
| 2013-01-07 | 66,300 | 73,900 | 66,200 | 72,800 | 338 | 364 |
| 2013-01-04 | 65,700 | 66,800 | 64,400 | 66,500 | 96 | 332.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2014-03-27]1株→100株 [2011-09-28]1株→5株
