3798 ULSグループ(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 | 905 | 905 | 885 | 900 | 7,000 | 900 |
| 2013-12-27 | 851 | 905 | 851 | 887 | 6,100 | 887 |
| 2013-12-26 | 844 | 851 | 844 | 847 | 8,700 | 847 |
| 2013-12-25 | 815 | 848 | 815 | 820 | 20,000 | 820 |
| 2013-12-24 | 888 | 888 | 831 | 840 | 17,700 | 840 |
| 2013-12-20 | 900 | 900 | 891 | 895 | 17,900 | 895 |
| 2013-12-19 | 920 | 925 | 897 | 900 | 10,100 | 900 |
| 2013-12-18 | 939 | 948 | 907 | 927 | 11,800 | 927 |
| 2013-12-17 | 966 | 966 | 944 | 944 | 9,000 | 944 |
| 2013-12-16 | 999 | 999 | 962 | 965 | 15,800 | 965 |
| 2013-12-13 | 998 | 1,005 | 997 | 998 | 10,000 | 998 |
| 2013-12-12 | 1,001 | 1,003 | 980 | 1,002 | 13,900 | 1,002 |
| 2013-12-11 | 1,010 | 1,021 | 1,001 | 1,001 | 9,300 | 1,001 |
| 2013-12-10 | 1,005 | 1,009 | 1,000 | 1,002 | 23,100 | 1,002 |
| 2013-12-09 | 1,000 | 1,011 | 1,000 | 1,005 | 10,400 | 1,005 |
| 2013-12-06 | 1,014 | 1,014 | 1,000 | 1,000 | 6,900 | 1,000 |
| 2013-12-05 | 1,015 | 1,016 | 1,002 | 1,006 | 4,200 | 1,006 |
| 2013-12-04 | 1,037 | 1,037 | 1,018 | 1,018 | 900 | 1,018 |
| 2013-12-03 | 1,009 | 1,050 | 1,009 | 1,028 | 6,500 | 1,028 |
| 2013-12-02 | 1,020 | 1,020 | 1,002 | 1,020 | 4,900 | 1,020 |
| 2013-11-29 | 990 | 1,021 | 990 | 1,001 | 6,500 | 1,001 |
| 2013-11-28 | 1,021 | 1,025 | 996 | 1,008 | 14,900 | 1,008 |
| 2013-11-27 | 1,020 | 1,150 | 1,020 | 1,038 | 52,300 | 1,038 |
| 2013-11-26 | 990 | 1,008 | 985 | 1,006 | 18,000 | 1,006 |
| 2013-11-25 | 1,000 | 1,020 | 986 | 996 | 6,700 | 996 |
| 2013-11-22 | 1,000 | 1,035 | 981 | 1,000 | 9,100 | 1,000 |
| 2013-11-21 | 975 | 1,000 | 975 | 998 | 9,100 | 998 |
| 2013-11-20 | 986 | 999 | 986 | 998 | 2,600 | 998 |
| 2013-11-19 | 1,000 | 1,000 | 990 | 993 | 7,000 | 993 |
| 2013-11-18 | 1,025 | 1,025 | 1,012 | 1,020 | 2,000 | 1,020 |
| 2013-11-15 | 1,000 | 1,033 | 997 | 1,005 | 1,600 | 1,005 |
| 2013-11-14 | 1,000 | 1,049 | 1,000 | 1,007 | 3,700 | 1,007 |
| 2013-11-13 | 971 | 990 | 971 | 980 | 2,600 | 980 |
| 2013-11-12 | 961 | 990 | 961 | 976 | 6,300 | 976 |
| 2013-11-11 | 960 | 997 | 960 | 997 | 6,000 | 997 |
| 2013-11-08 | 965 | 990 | 965 | 990 | 2,700 | 990 |
| 2013-11-07 | 959 | 996 | 959 | 994 | 6,100 | 994 |
| 2013-11-06 | 955 | 983 | 955 | 967 | 6,000 | 967 |
| 2013-11-05 | 993 | 997 | 985 | 997 | 4,200 | 997 |
| 2013-11-01 | 1,011 | 1,020 | 951 | 993 | 14,800 | 993 |
| 2013-10-31 | 1,068 | 1,068 | 1,010 | 1,015 | 8,000 | 1,015 |
| 2013-10-30 | 1,105 | 1,133 | 1,010 | 1,010 | 19,300 | 1,010 |
| 2013-10-29 | 1,085 | 1,104 | 1,078 | 1,090 | 4,700 | 1,090 |
| 2013-10-28 | 1,099 | 1,135 | 1,095 | 1,096 | 8,300 | 1,096 |
| 2013-10-25 | 1,096 | 1,119 | 1,091 | 1,093 | 9,500 | 1,093 |
| 2013-10-24 | 1,129 | 1,129 | 1,087 | 1,118 | 8,700 | 1,118 |
| 2013-10-23 | 1,093 | 1,148 | 1,080 | 1,135 | 14,800 | 1,135 |
| 2013-10-22 | 1,091 | 1,094 | 1,071 | 1,077 | 7,400 | 1,077 |
| 2013-10-21 | 1,070 | 1,100 | 1,065 | 1,078 | 11,900 | 1,078 |
| 2013-10-18 | 1,067 | 1,070 | 1,060 | 1,069 | 5,300 | 1,069 |
| 2013-10-17 | 1,053 | 1,079 | 1,053 | 1,064 | 2,000 | 1,064 |
| 2013-10-16 | 1,052 | 1,077 | 1,052 | 1,052 | 3,800 | 1,052 |
| 2013-10-15 | 1,090 | 1,091 | 1,070 | 1,072 | 9,100 | 1,072 |
| 2013-10-11 | 1,054 | 1,084 | 1,054 | 1,064 | 4,000 | 1,064 |
| 2013-10-10 | 1,050 | 1,070 | 1,041 | 1,070 | 5,100 | 1,070 |
| 2013-10-09 | 1,030 | 1,068 | 1,018 | 1,050 | 6,700 | 1,050 |
| 2013-10-08 | 1,008 | 1,060 | 1,007 | 1,035 | 14,700 | 1,035 |
| 2013-10-07 | 1,067 | 1,081 | 1,040 | 1,079 | 8,800 | 1,079 |
| 2013-10-04 | 1,151 | 1,151 | 1,005 | 1,086 | 20,600 | 1,086 |
| 2013-10-03 | 1,121 | 1,145 | 1,111 | 1,135 | 3,300 | 1,135 |
| 2013-10-02 | 1,170 | 1,170 | 1,130 | 1,131 | 3,600 | 1,131 |
| 2013-10-01 | 1,120 | 1,177 | 1,114 | 1,159 | 9,600 | 1,159 |
| 2013-09-30 | 1,145 | 1,148 | 1,100 | 1,148 | 6,500 | 1,148 |
| 2013-09-27 | 1,160 | 1,160 | 1,137 | 1,151 | 8,000 | 1,151 |
| 2013-09-26 | 1,130 | 1,154 | 1,110 | 1,149 | 3,000 | 1,149 |
| 2013-09-25 | 116,800 | 117,500 | 112,000 | 112,200 | 84 | 1,122 |
| 2013-09-24 | 115,000 | 118,400 | 115,000 | 116,800 | 86 | 1,168 |
| 2013-09-20 | 113,400 | 118,800 | 113,100 | 118,100 | 155 | 1,181 |
| 2013-09-19 | 119,000 | 119,500 | 115,500 | 116,400 | 161 | 1,164 |
| 2013-09-18 | 120,500 | 121,800 | 118,500 | 120,200 | 234 | 1,202 |
| 2013-09-17 | 112,800 | 120,300 | 112,200 | 117,500 | 315 | 1,175 |
| 2013-09-13 | 110,500 | 116,900 | 110,000 | 114,800 | 300 | 1,148 |
| 2013-09-12 | 107,000 | 111,800 | 106,500 | 109,900 | 117 | 1,099 |
| 2013-09-11 | 106,600 | 112,200 | 104,200 | 107,800 | 272 | 1,078 |
| 2013-09-10 | 109,400 | 111,900 | 106,900 | 108,800 | 190 | 1,088 |
| 2013-09-09 | 110,300 | 119,700 | 108,600 | 109,000 | 413 | 1,090 |
| 2013-09-06 | 114,500 | 116,900 | 108,500 | 108,500 | 601 | 1,085 |
| 2013-09-05 | 126,000 | 128,700 | 117,200 | 117,200 | 898 | 1,172 |
| 2013-09-04 | 159,500 | 159,500 | 126,600 | 130,000 | 2,581 | 1,300 |
| 2013-09-03 | 133,500 | 136,500 | 132,500 | 136,500 | 940 | 1,365 |
| 2013-09-02 | 90,500 | 106,500 | 90,500 | 106,500 | 249 | 1,065 |
| 2013-08-30 | 90,500 | 93,700 | 90,500 | 91,500 | 106 | 915 |
| 2013-08-29 | 90,600 | 94,300 | 90,500 | 90,600 | 150 | 906 |
| 2013-08-28 | 94,100 | 96,000 | 91,800 | 92,000 | 173 | 920 |
| 2013-08-27 | 97,700 | 99,900 | 96,500 | 97,100 | 163 | 971 |
| 2013-08-26 | 95,600 | 97,500 | 93,900 | 96,200 | 233 | 962 |
| 2013-08-23 | 103,400 | 103,400 | 97,000 | 98,600 | 144 | 986 |
| 2013-08-22 | 99,000 | 101,500 | 97,500 | 98,900 | 247 | 989 |
| 2013-08-21 | 102,000 | 104,500 | 100,000 | 101,000 | 189 | 1,010 |
| 2013-08-20 | 106,700 | 108,400 | 100,000 | 101,700 | 249 | 1,017 |
| 2013-08-19 | 110,200 | 113,200 | 106,000 | 106,400 | 353 | 1,064 |
| 2013-08-16 | 111,100 | 119,700 | 107,700 | 113,000 | 328 | 1,130 |
| 2013-08-15 | 114,700 | 118,000 | 108,600 | 111,000 | 375 | 1,110 |
| 2013-08-14 | 126,000 | 133,000 | 115,100 | 119,400 | 686 | 1,194 |
| 2013-08-13 | 112,000 | 131,700 | 110,500 | 123,800 | 1,456 | 1,238 |
| 2013-08-12 | 111,700 | 120,500 | 99,000 | 109,900 | 1,560 | 1,099 |
| 2013-08-09 | 123,100 | 138,500 | 115,000 | 126,700 | 1,141 | 1,267 |
| 2013-08-08 | 110,000 | 142,800 | 106,000 | 132,000 | 3,037 | 1,320 |
| 2013-08-07 | 127,900 | 135,000 | 107,000 | 114,800 | 1,953 | 1,148 |
| 2013-08-06 | 106,900 | 112,900 | 105,200 | 112,900 | 313 | 1,129 |
| 2013-08-05 | 94,800 | 98,000 | 91,500 | 97,900 | 225 | 979 |
| 2013-08-02 | 87,300 | 95,000 | 85,500 | 87,400 | 151 | 874 |
| 2013-08-01 | 87,000 | 88,600 | 82,800 | 84,300 | 57 | 843 |
| 2013-07-31 | 88,600 | 91,600 | 86,800 | 89,000 | 33 | 890 |
| 2013-07-30 | 86,200 | 90,500 | 86,200 | 89,500 | 90 | 895 |
| 2013-07-29 | 91,100 | 93,000 | 90,000 | 90,000 | 69 | 900 |
| 2013-07-26 | 92,700 | 95,000 | 91,900 | 92,000 | 60 | 920 |
| 2013-07-25 | 92,500 | 94,300 | 92,100 | 94,200 | 32 | 942 |
| 2013-07-24 | 93,200 | 93,400 | 92,000 | 92,600 | 71 | 926 |
| 2013-07-23 | 95,300 | 95,500 | 93,300 | 93,300 | 46 | 933 |
| 2013-07-22 | 97,200 | 97,600 | 95,200 | 97,500 | 42 | 975 |
| 2013-07-19 | 98,600 | 99,500 | 97,000 | 97,200 | 77 | 972 |
| 2013-07-18 | 98,200 | 99,900 | 97,900 | 98,500 | 52 | 985 |
| 2013-07-17 | 100,900 | 102,500 | 97,100 | 98,200 | 126 | 982 |
| 2013-07-16 | 100,000 | 104,000 | 100,000 | 100,500 | 69 | 1,005 |
| 2013-07-12 | 100,000 | 100,600 | 97,600 | 99,900 | 112 | 999 |
| 2013-07-11 | 99,000 | 101,000 | 97,600 | 99,100 | 125 | 991 |
| 2013-07-10 | 105,400 | 110,800 | 101,400 | 104,000 | 348 | 1,040 |
| 2013-07-09 | 106,800 | 119,000 | 103,500 | 112,000 | 727 | 1,120 |
| 2013-07-08 | 87,500 | 102,300 | 87,500 | 102,300 | 540 | 1,023 |
| 2013-07-05 | 83,800 | 87,400 | 83,800 | 87,300 | 82 | 873 |
| 2013-07-04 | 83,000 | 85,900 | 83,000 | 85,200 | 65 | 852 |
| 2013-07-03 | 83,600 | 84,800 | 81,000 | 84,800 | 59 | 848 |
| 2013-07-02 | 81,800 | 83,500 | 81,500 | 83,300 | 68 | 833 |
| 2013-07-01 | 75,700 | 81,900 | 75,700 | 80,500 | 53 | 805 |
| 2013-06-28 | 72,300 | 77,000 | 72,000 | 75,500 | 25 | 755 |
| 2013-06-27 | 68,000 | 71,000 | 67,300 | 71,000 | 231 | 710 |
| 2013-06-26 | 79,900 | 81,300 | 70,500 | 70,500 | 146 | 705 |
| 2013-06-25 | 80,700 | 82,900 | 79,000 | 82,000 | 115 | 820 |
| 2013-06-24 | 83,900 | 84,400 | 81,300 | 82,700 | 24 | 827 |
| 2013-06-21 | 83,000 | 83,000 | 81,200 | 81,700 | 59 | 817 |
| 2013-06-20 | 83,000 | 84,300 | 83,000 | 83,800 | 32 | 838 |
| 2013-06-19 | 85,300 | 86,000 | 82,700 | 86,000 | 42 | 860 |
| 2013-06-18 | 82,300 | 85,500 | 82,300 | 83,500 | 76 | 835 |
| 2013-06-17 | 86,600 | 86,600 | 82,100 | 83,800 | 93 | 838 |
| 2013-06-14 | 91,000 | 91,000 | 87,000 | 87,000 | 51 | 870 |
| 2013-06-13 | 87,600 | 88,800 | 87,000 | 87,000 | 59 | 870 |
| 2013-06-12 | 87,700 | 90,100 | 86,000 | 90,100 | 78 | 901 |
| 2013-06-11 | 87,600 | 91,300 | 87,600 | 89,000 | 100 | 890 |
| 2013-06-10 | 95,300 | 95,300 | 84,100 | 91,900 | 133 | 919 |
| 2013-06-07 | 87,100 | 90,000 | 79,000 | 80,500 | 368 | 805 |
| 2013-06-06 | 96,600 | 99,600 | 81,100 | 87,100 | 393 | 871 |
| 2013-06-05 | 106,500 | 109,800 | 102,000 | 103,200 | 134 | 1,032 |
| 2013-06-04 | 110,100 | 111,000 | 106,000 | 107,500 | 136 | 1,075 |
| 2013-06-03 | 110,000 | 112,300 | 107,200 | 111,000 | 252 | 1,110 |
| 2013-05-31 | 110,500 | 116,900 | 110,300 | 112,600 | 177 | 1,126 |
| 2013-05-30 | 115,000 | 131,300 | 114,000 | 114,700 | 1,291 | 1,147 |
| 2013-05-29 | 105,000 | 113,000 | 105,000 | 109,800 | 112 | 1,098 |
| 2013-05-28 | 101,600 | 106,800 | 100,500 | 104,000 | 165 | 1,040 |
| 2013-05-27 | 110,200 | 111,000 | 102,500 | 104,600 | 102 | 1,046 |
| 2013-05-24 | 111,000 | 111,900 | 101,200 | 105,100 | 331 | 1,051 |
| 2013-05-23 | 112,500 | 122,400 | 100,100 | 110,000 | 555 | 1,100 |
| 2013-05-22 | 119,700 | 120,000 | 117,500 | 117,600 | 106 | 1,176 |
| 2013-05-21 | 120,900 | 123,500 | 118,100 | 120,000 | 220 | 1,200 |
| 2013-05-20 | 125,200 | 130,000 | 123,000 | 126,000 | 200 | 1,260 |
| 2013-05-17 | 118,500 | 128,900 | 117,300 | 125,200 | 176 | 1,252 |
| 2013-05-16 | 122,700 | 126,500 | 103,000 | 117,200 | 614 | 1,172 |
| 2013-05-15 | 132,800 | 133,600 | 122,800 | 122,800 | 717 | 1,228 |
| 2013-05-14 | 135,000 | 137,200 | 131,400 | 134,000 | 556 | 1,340 |
| 2013-05-13 | 128,800 | 136,000 | 128,000 | 134,300 | 2,212 | 1,343 |
| 2013-05-10 | 179,800 | 179,800 | 155,200 | 166,800 | 960 | 1,668 |
| 2013-05-09 | 174,100 | 183,000 | 174,100 | 179,600 | 807 | 1,796 |
| 2013-05-08 | 173,800 | 185,000 | 163,800 | 168,400 | 786 | 1,684 |
| 2013-05-07 | 157,000 | 178,000 | 156,000 | 173,500 | 851 | 1,735 |
| 2013-05-02 | 147,000 | 150,800 | 145,000 | 150,800 | 221 | 1,508 |
| 2013-05-01 | 152,800 | 152,800 | 148,000 | 148,200 | 262 | 1,482 |
| 2013-04-30 | 142,700 | 153,000 | 142,700 | 149,800 | 337 | 1,498 |
| 2013-04-26 | 151,500 | 151,500 | 142,700 | 145,000 | 172 | 1,450 |
| 2013-04-25 | 151,300 | 152,000 | 144,500 | 148,900 | 294 | 1,489 |
| 2013-04-24 | 156,000 | 157,500 | 150,000 | 151,300 | 347 | 1,513 |
| 2013-04-23 | 157,500 | 157,800 | 150,200 | 154,300 | 506 | 1,543 |
| 2013-04-22 | 150,000 | 154,500 | 149,000 | 151,900 | 651 | 1,519 |
| 2013-04-19 | 141,000 | 142,000 | 135,100 | 142,000 | 227 | 1,420 |
| 2013-04-18 | 141,000 | 144,600 | 135,000 | 138,500 | 416 | 1,385 |
| 2013-04-17 | 127,700 | 142,500 | 127,100 | 141,700 | 536 | 1,417 |
| 2013-04-16 | 128,000 | 128,000 | 124,800 | 128,000 | 190 | 1,280 |
| 2013-04-15 | 130,500 | 131,600 | 128,000 | 129,300 | 154 | 1,293 |
| 2013-04-12 | 136,000 | 136,000 | 128,000 | 130,000 | 299 | 1,300 |
| 2013-04-11 | 140,000 | 149,700 | 133,300 | 136,400 | 712 | 1,364 |
| 2013-04-10 | 123,000 | 152,000 | 123,000 | 144,800 | 1,947 | 1,448 |
| 2013-04-09 | 123,000 | 123,200 | 120,200 | 122,000 | 192 | 1,220 |
| 2013-04-08 | 120,000 | 121,500 | 118,800 | 120,100 | 201 | 1,201 |
| 2013-04-05 | 122,400 | 122,400 | 118,300 | 118,700 | 231 | 1,187 |
| 2013-04-04 | 120,300 | 123,000 | 117,500 | 118,200 | 385 | 1,182 |
| 2013-04-03 | 122,000 | 125,900 | 121,800 | 123,100 | 208 | 1,231 |
| 2013-04-02 | 123,100 | 124,900 | 109,800 | 124,900 | 584 | 1,249 |
| 2013-04-01 | 140,300 | 140,300 | 125,500 | 125,600 | 392 | 1,256 |
| 2013-03-29 | 135,100 | 135,900 | 125,200 | 131,300 | 646 | 1,313 |
| 2013-03-28 | 141,200 | 142,400 | 136,000 | 138,700 | 358 | 1,387 |
| 2013-03-27 | 148,000 | 148,000 | 141,000 | 143,500 | 412 | 1,435 |
| 2013-03-26 | 151,000 | 152,700 | 148,300 | 149,000 | 304 | 1,490 |
| 2013-03-25 | 150,600 | 155,000 | 150,200 | 151,000 | 222 | 1,510 |
| 2013-03-22 | 153,800 | 172,100 | 148,900 | 148,900 | 1,333 | 1,489 |
| 2013-03-21 | 151,700 | 152,500 | 149,100 | 151,800 | 313 | 1,518 |
| 2013-03-19 | 152,000 | 155,900 | 148,200 | 152,000 | 462 | 1,520 |
| 2013-03-18 | 148,000 | 160,700 | 145,500 | 154,000 | 798 | 1,540 |
| 2013-03-15 | 150,100 | 154,100 | 147,100 | 147,500 | 547 | 1,475 |
| 2013-03-14 | 144,400 | 161,900 | 144,000 | 154,100 | 647 | 1,541 |
| 2013-03-13 | 143,000 | 149,500 | 138,800 | 146,200 | 460 | 1,462 |
| 2013-03-12 | 143,900 | 158,000 | 143,000 | 146,500 | 752 | 1,465 |
| 2013-03-11 | 152,000 | 152,000 | 140,000 | 143,000 | 1,022 | 1,430 |
| 2013-03-08 | 161,600 | 164,800 | 154,100 | 154,100 | 1,043 | 1,541 |
| 2013-03-07 | 171,000 | 173,000 | 166,100 | 166,300 | 554 | 1,663 |
| 2013-03-06 | 170,500 | 177,000 | 165,000 | 172,000 | 823 | 1,720 |
| 2013-03-05 | 186,000 | 189,800 | 170,200 | 170,500 | 1,236 | 1,705 |
| 2013-03-04 | 180,800 | 205,000 | 177,000 | 184,500 | 3,078 | 1,845 |
| 2013-03-01 | 155,000 | 176,900 | 150,300 | 172,800 | 2,442 | 1,728 |
| 2013-02-28 | 170,500 | 171,200 | 146,300 | 156,600 | 3,793 | 1,566 |
| 2013-02-27 | 210,000 | 218,900 | 175,000 | 184,000 | 5,042 | 1,840 |
| 2013-02-26 | 183,000 | 192,000 | 161,500 | 192,000 | 5,468 | 1,920 |
| 2013-02-25 | 134,000 | 152,000 | 132,600 | 152,000 | 2,469 | 1,520 |
| 2013-02-22 | 130,500 | 136,300 | 110,400 | 122,000 | 4,631 | 1,220 |
| 2013-02-21 | 106,000 | 106,500 | 101,200 | 106,500 | 1,505 | 1,065 |
| 2013-02-20 | 84,000 | 91,500 | 82,000 | 91,500 | 3,440 | 915 |
| 2013-02-19 | 76,000 | 77,500 | 71,100 | 76,500 | 528 | 765 |
| 2013-02-18 | 63,900 | 69,800 | 62,500 | 69,800 | 108 | 698 |
| 2013-02-15 | 67,400 | 67,400 | 62,600 | 65,000 | 140 | 650 |
| 2013-02-14 | 68,400 | 69,100 | 66,600 | 68,000 | 106 | 680 |
| 2013-02-13 | 69,500 | 70,300 | 67,500 | 68,400 | 219 | 684 |
| 2013-02-12 | 75,500 | 75,500 | 69,700 | 72,600 | 532 | 726 |
| 2013-02-08 | 67,000 | 67,500 | 65,000 | 67,200 | 101 | 672 |
| 2013-02-07 | 66,400 | 66,800 | 64,500 | 66,800 | 103 | 668 |
| 2013-02-06 | 67,000 | 67,300 | 65,400 | 66,400 | 135 | 664 |
| 2013-02-05 | 66,500 | 67,000 | 64,200 | 66,700 | 73 | 667 |
| 2013-02-04 | 64,000 | 67,600 | 64,000 | 65,500 | 167 | 655 |
| 2013-02-01 | 68,500 | 68,500 | 63,500 | 65,000 | 311 | 650 |
| 2013-01-31 | 73,000 | 73,000 | 66,500 | 69,300 | 161 | 693 |
| 2013-01-30 | 64,300 | 71,700 | 62,500 | 71,600 | 678 | 716 |
| 2013-01-29 | 65,000 | 65,000 | 62,000 | 63,000 | 220 | 630 |
| 2013-01-28 | 64,800 | 65,800 | 63,000 | 64,000 | 239 | 640 |
| 2013-01-25 | 56,400 | 60,500 | 56,400 | 60,000 | 411 | 600 |
| 2013-01-24 | 53,200 | 54,700 | 53,100 | 54,700 | 46 | 547 |
| 2013-01-23 | 53,300 | 54,600 | 52,900 | 54,600 | 52 | 546 |
| 2013-01-22 | 54,300 | 55,100 | 53,000 | 54,300 | 75 | 543 |
| 2013-01-21 | 55,000 | 57,000 | 54,000 | 55,300 | 90 | 553 |
| 2013-01-18 | 56,800 | 61,000 | 54,800 | 56,300 | 290 | 563 |
| 2013-01-17 | 50,700 | 56,700 | 50,700 | 54,700 | 261 | 547 |
| 2013-01-16 | 50,500 | 50,700 | 50,000 | 50,700 | 45 | 507 |
| 2013-01-15 | 49,400 | 50,600 | 49,050 | 49,550 | 21 | 495.50 |
| 2013-01-11 | 49,200 | 50,000 | 49,200 | 49,800 | 26 | 498 |
| 2013-01-10 | 49,300 | 50,300 | 48,500 | 49,800 | 71 | 498 |
| 2013-01-09 | 48,850 | 50,300 | 48,850 | 50,300 | 26 | 503 |
| 2013-01-08 | 49,500 | 50,700 | 49,200 | 50,000 | 40 | 500 |
| 2013-01-07 | 50,000 | 50,500 | 48,500 | 49,400 | 50 | 494 |
| 2013-01-04 | 49,000 | 50,500 | 48,500 | 50,000 | 150 | 500 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-03-27]1株→4株