3815 (株)メディア工房 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 | 175,000 | 181,000 | 175,000 | 178,200 | 918 | 891 |
| 2013-12-27 | 170,800 | 173,500 | 170,100 | 173,500 | 273 | 867.50 |
| 2013-12-26 | 170,000 | 171,500 | 168,900 | 170,800 | 384 | 854 |
| 2013-12-25 | 167,700 | 172,000 | 167,100 | 168,000 | 856 | 840 |
| 2013-12-24 | 168,000 | 169,800 | 167,500 | 168,800 | 417 | 844 |
| 2013-12-20 | 169,000 | 169,000 | 167,900 | 168,200 | 278 | 841 |
| 2013-12-19 | 169,000 | 172,100 | 168,700 | 169,700 | 536 | 848.50 |
| 2013-12-18 | 170,400 | 173,400 | 170,400 | 172,800 | 256 | 864 |
| 2013-12-17 | 168,000 | 173,700 | 168,000 | 168,400 | 330 | 842 |
| 2013-12-16 | 178,100 | 180,500 | 168,700 | 170,000 | 712 | 850 |
| 2013-12-13 | 184,800 | 184,800 | 180,000 | 180,400 | 516 | 902 |
| 2013-12-12 | 183,000 | 186,900 | 181,700 | 182,900 | 389 | 914.50 |
| 2013-12-11 | 187,000 | 187,000 | 181,100 | 183,000 | 621 | 915 |
| 2013-12-10 | 190,000 | 193,400 | 183,400 | 185,600 | 1,748 | 928 |
| 2013-12-09 | 185,000 | 194,500 | 182,500 | 193,000 | 2,546 | 965 |
| 2013-12-06 | 183,600 | 188,000 | 178,000 | 181,500 | 826 | 907.50 |
| 2013-12-05 | 192,000 | 199,000 | 181,100 | 184,700 | 2,479 | 923.50 |
| 2013-12-04 | 183,100 | 190,100 | 181,200 | 188,800 | 1,438 | 944 |
| 2013-12-03 | 190,000 | 190,000 | 181,200 | 184,700 | 1,530 | 923.50 |
| 2013-12-02 | 178,000 | 198,000 | 176,700 | 191,500 | 4,461 | 957.50 |
| 2013-11-29 | 170,000 | 179,000 | 170,000 | 174,000 | 995 | 870 |
| 2013-11-28 | 173,100 | 179,600 | 168,300 | 173,400 | 1,985 | 867 |
| 2013-11-27 | 182,000 | 183,700 | 172,400 | 172,400 | 2,219 | 862 |
| 2013-11-26 | 172,400 | 195,000 | 172,400 | 190,000 | 5,918 | 950 |
| 2013-11-25 | 166,000 | 175,000 | 165,900 | 166,000 | 336 | 830 |
| 2013-11-22 | 170,200 | 170,300 | 165,000 | 165,700 | 417 | 828.50 |
| 2013-11-21 | 172,000 | 173,000 | 168,500 | 169,700 | 533 | 848.50 |
| 2013-11-20 | 167,300 | 176,000 | 167,100 | 173,000 | 1,050 | 865 |
| 2013-11-19 | 167,100 | 170,000 | 167,000 | 167,500 | 246 | 837.50 |
| 2013-11-18 | 165,100 | 169,900 | 164,000 | 167,000 | 327 | 835 |
| 2013-11-15 | 166,600 | 171,000 | 166,600 | 167,900 | 522 | 839.50 |
| 2013-11-14 | 172,900 | 174,300 | 169,000 | 169,000 | 639 | 845 |
| 2013-11-13 | 161,000 | 172,900 | 160,600 | 172,900 | 685 | 864.50 |
| 2013-11-12 | 157,300 | 164,800 | 155,600 | 160,300 | 903 | 801.50 |
| 2013-11-11 | 169,400 | 169,500 | 156,500 | 159,300 | 674 | 796.50 |
| 2013-11-08 | 172,000 | 172,900 | 167,800 | 169,500 | 669 | 847.50 |
| 2013-11-07 | 173,200 | 178,000 | 172,100 | 173,000 | 514 | 865 |
| 2013-11-06 | 172,300 | 179,800 | 170,700 | 173,200 | 523 | 866 |
| 2013-11-05 | 172,400 | 178,000 | 170,000 | 176,300 | 920 | 881.50 |
| 2013-11-01 | 189,000 | 193,900 | 171,000 | 179,900 | 1,678 | 899.50 |
| 2013-10-31 | 182,000 | 191,600 | 177,100 | 179,000 | 2,601 | 895 |
| 2013-10-30 | 199,800 | 199,800 | 174,500 | 177,000 | 3,039 | 885 |
| 2013-10-29 | 205,000 | 223,000 | 200,000 | 203,200 | 7,989 | 1,016 |
| 2013-10-28 | 218,300 | 234,500 | 190,000 | 190,200 | 14,975 | 951 |
| 2013-10-25 | 188,000 | 199,300 | 185,000 | 199,300 | 8,564 | 996.50 |
| 2013-10-24 | 161,500 | 164,200 | 155,100 | 159,300 | 826 | 796.50 |
| 2013-10-23 | 168,600 | 174,000 | 159,100 | 159,100 | 1,468 | 795.50 |
| 2013-10-22 | 172,800 | 177,700 | 164,100 | 167,000 | 2,433 | 835 |
| 2013-10-21 | 170,000 | 174,500 | 160,000 | 171,000 | 4,483 | 855 |
| 2013-10-18 | 144,800 | 170,800 | 142,300 | 163,900 | 6,745 | 819.50 |
| 2013-10-17 | 141,900 | 145,000 | 140,000 | 140,800 | 783 | 704 |
| 2013-10-16 | 146,000 | 149,100 | 139,100 | 139,100 | 1,024 | 695.50 |
| 2013-10-15 | 138,800 | 149,000 | 138,600 | 147,000 | 1,597 | 735 |
| 2013-10-11 | 141,300 | 145,200 | 136,300 | 138,500 | 1,072 | 692.50 |
| 2013-10-10 | 147,200 | 155,000 | 142,900 | 144,300 | 2,786 | 721.50 |
| 2013-10-09 | 134,200 | 148,700 | 133,900 | 147,000 | 1,781 | 735 |
| 2013-10-08 | 139,400 | 139,700 | 131,500 | 134,800 | 544 | 674 |
| 2013-10-07 | 138,600 | 144,500 | 137,800 | 139,000 | 1,062 | 695 |
| 2013-10-04 | 140,000 | 140,800 | 136,300 | 137,800 | 515 | 689 |
| 2013-10-03 | 135,000 | 146,000 | 135,000 | 141,400 | 1,123 | 707 |
| 2013-10-02 | 139,000 | 139,900 | 135,000 | 135,100 | 653 | 675.50 |
| 2013-10-01 | 136,500 | 144,500 | 136,500 | 139,000 | 434 | 695 |
| 2013-09-30 | 141,200 | 141,700 | 139,200 | 139,400 | 220 | 697 |
| 2013-09-27 | 141,500 | 145,300 | 141,500 | 142,300 | 261 | 711.50 |
| 2013-09-26 | 138,200 | 143,200 | 137,500 | 141,200 | 235 | 706 |
| 2013-09-25 | 149,800 | 150,800 | 140,000 | 140,400 | 642 | 702 |
| 2013-09-24 | 157,000 | 157,000 | 146,000 | 149,900 | 569 | 749.50 |
| 2013-09-20 | 159,900 | 160,000 | 150,800 | 155,500 | 932 | 777.50 |
| 2013-09-19 | 140,000 | 162,800 | 138,500 | 154,800 | 2,775 | 774 |
| 2013-09-18 | 143,500 | 143,700 | 140,300 | 140,500 | 202 | 702.50 |
| 2013-09-17 | 141,100 | 144,400 | 139,000 | 140,500 | 406 | 702.50 |
| 2013-09-13 | 135,800 | 148,100 | 135,800 | 138,100 | 1,371 | 690.50 |
| 2013-09-12 | 140,000 | 144,400 | 135,400 | 135,800 | 332 | 679 |
| 2013-09-11 | 133,000 | 140,500 | 131,200 | 137,500 | 269 | 687.50 |
| 2013-09-10 | 139,000 | 141,900 | 135,500 | 136,000 | 258 | 680 |
| 2013-09-09 | 141,100 | 142,300 | 137,000 | 139,100 | 237 | 695.50 |
| 2013-09-06 | 141,200 | 146,500 | 138,400 | 139,800 | 345 | 699 |
| 2013-09-05 | 140,200 | 146,000 | 139,000 | 143,400 | 452 | 717 |
| 2013-09-04 | 144,100 | 148,000 | 142,100 | 146,200 | 1,090 | 731 |
| 2013-09-03 | 128,700 | 138,900 | 128,700 | 136,900 | 495 | 684.50 |
| 2013-09-02 | 137,200 | 139,900 | 130,600 | 131,700 | 439 | 658.50 |
| 2013-08-30 | 140,300 | 141,800 | 135,600 | 137,000 | 394 | 685 |
| 2013-08-29 | 140,600 | 142,600 | 135,900 | 137,300 | 340 | 686.50 |
| 2013-08-28 | 137,100 | 147,000 | 136,800 | 139,300 | 928 | 696.50 |
| 2013-08-27 | 152,100 | 153,500 | 148,500 | 151,300 | 731 | 756.50 |
| 2013-08-26 | 151,900 | 161,000 | 150,100 | 154,700 | 1,498 | 773.50 |
| 2013-08-23 | 160,600 | 164,700 | 151,000 | 154,000 | 1,423 | 770 |
| 2013-08-22 | 183,900 | 189,000 | 155,400 | 158,900 | 5,003 | 794.50 |
| 2013-08-21 | 177,500 | 211,300 | 170,000 | 183,000 | 9,300 | 915 |
| 2013-08-20 | 180,000 | 186,900 | 167,000 | 172,500 | 4,062 | 862.50 |
| 2013-08-19 | 163,800 | 187,000 | 158,000 | 176,000 | 5,520 | 880 |
| 2013-08-16 | 157,500 | 160,800 | 155,000 | 159,800 | 454 | 799 |
| 2013-08-15 | 159,900 | 162,000 | 156,000 | 161,500 | 758 | 807.50 |
| 2013-08-14 | 157,500 | 172,700 | 156,000 | 166,100 | 2,907 | 830.50 |
| 2013-08-13 | 148,900 | 161,800 | 143,400 | 152,000 | 1,625 | 760 |
| 2013-08-12 | 155,000 | 155,200 | 137,900 | 140,100 | 899 | 700.50 |
| 2013-08-09 | 165,000 | 165,900 | 153,600 | 155,000 | 1,058 | 775 |
| 2013-08-08 | 162,000 | 167,300 | 152,500 | 158,500 | 1,213 | 792.50 |
| 2013-08-07 | 166,000 | 176,000 | 160,900 | 170,000 | 1,670 | 850 |
| 2013-08-06 | 175,000 | 184,000 | 160,900 | 163,900 | 2,300 | 819.50 |
| 2013-08-05 | 152,100 | 187,000 | 151,500 | 174,700 | 4,476 | 873.50 |
| 2013-08-02 | 153,700 | 173,000 | 153,500 | 156,100 | 2,739 | 780.50 |
| 2013-08-01 | 165,000 | 172,000 | 142,500 | 152,600 | 2,889 | 763 |
| 2013-07-31 | 167,700 | 182,000 | 155,000 | 158,300 | 3,274 | 791.50 |
| 2013-07-30 | 163,000 | 193,900 | 160,300 | 180,300 | 9,442 | 901.50 |
| 2013-07-29 | 208,000 | 223,000 | 160,200 | 164,000 | 8,097 | 820 |
| 2013-07-26 | 216,000 | 234,000 | 195,000 | 210,200 | 12,006 | 1,051 |
| 2013-07-25 | 218,000 | 231,000 | 201,800 | 231,000 | 17,088 | 1,155 |
| 2013-07-24 | 178,000 | 217,100 | 177,000 | 195,000 | 8,898 | 975 |
| 2013-07-23 | 173,500 | 177,100 | 165,200 | 177,100 | 3,748 | 885.50 |
| 2013-07-22 | 132,000 | 147,100 | 125,000 | 147,100 | 1,929 | 735.50 |
| 2013-07-19 | 119,500 | 121,900 | 109,900 | 117,100 | 966 | 585.50 |
| 2013-07-18 | 113,100 | 137,800 | 112,000 | 125,500 | 5,236 | 627.50 |
| 2013-07-17 | 102,000 | 111,900 | 99,000 | 107,800 | 517 | 539 |
| 2013-07-16 | 103,200 | 104,600 | 101,100 | 102,500 | 255 | 512.50 |
| 2013-07-12 | 105,000 | 108,800 | 100,200 | 104,700 | 634 | 523.50 |
| 2013-07-11 | 111,800 | 118,800 | 108,000 | 109,500 | 1,122 | 547.50 |
| 2013-07-10 | 107,300 | 119,000 | 107,000 | 111,700 | 1,380 | 558.50 |
| 2013-07-09 | 105,000 | 105,500 | 101,700 | 104,300 | 327 | 521.50 |
| 2013-07-08 | 107,500 | 109,500 | 101,800 | 102,700 | 507 | 513.50 |
| 2013-07-05 | 101,900 | 106,400 | 98,400 | 102,200 | 797 | 511 |
| 2013-07-04 | 91,500 | 95,400 | 89,500 | 95,400 | 228 | 477 |
| 2013-07-03 | 89,700 | 91,600 | 89,000 | 91,400 | 130 | 457 |
| 2013-07-02 | 90,800 | 92,600 | 89,200 | 90,500 | 230 | 452.50 |
| 2013-07-01 | 83,000 | 88,000 | 82,700 | 86,900 | 171 | 434.50 |
| 2013-06-28 | 75,600 | 83,000 | 75,600 | 78,500 | 207 | 392.50 |
| 2013-06-27 | 76,000 | 77,000 | 70,000 | 74,000 | 248 | 370 |
| 2013-06-26 | 81,400 | 81,600 | 72,400 | 73,700 | 173 | 368.50 |
| 2013-06-25 | 84,500 | 85,500 | 79,800 | 80,400 | 222 | 402 |
| 2013-06-24 | 88,900 | 89,400 | 85,500 | 86,000 | 90 | 430 |
| 2013-06-21 | 85,100 | 89,500 | 83,800 | 88,600 | 143 | 443 |
| 2013-06-20 | 88,600 | 91,500 | 88,100 | 89,500 | 148 | 447.50 |
| 2013-06-19 | 96,700 | 96,700 | 90,600 | 91,600 | 170 | 458 |
| 2013-06-18 | 95,300 | 95,300 | 92,300 | 93,700 | 203 | 468.50 |
| 2013-06-17 | 93,100 | 98,800 | 93,000 | 95,900 | 285 | 479.50 |
| 2013-06-14 | 90,500 | 96,000 | 87,600 | 93,100 | 285 | 465.50 |
| 2013-06-13 | 90,800 | 90,800 | 85,100 | 86,600 | 177 | 433 |
| 2013-06-12 | 85,000 | 90,200 | 83,400 | 90,000 | 116 | 450 |
| 2013-06-11 | 88,400 | 92,000 | 86,300 | 88,500 | 234 | 442.50 |
| 2013-06-10 | 85,500 | 92,500 | 85,500 | 88,400 | 316 | 442 |
| 2013-06-07 | 85,000 | 85,000 | 72,000 | 78,500 | 728 | 392.50 |
| 2013-06-06 | 98,500 | 99,200 | 83,500 | 85,000 | 764 | 425 |
| 2013-06-05 | 99,200 | 107,000 | 99,100 | 100,600 | 526 | 503 |
| 2013-06-04 | 100,500 | 102,500 | 95,000 | 97,700 | 399 | 488.50 |
| 2013-06-03 | 101,000 | 105,000 | 100,600 | 100,600 | 283 | 503 |
| 2013-05-31 | 105,000 | 108,000 | 100,600 | 102,000 | 378 | 510 |
| 2013-05-30 | 102,400 | 109,700 | 99,500 | 100,500 | 504 | 502.50 |
| 2013-05-29 | 105,900 | 108,700 | 102,200 | 106,200 | 513 | 531 |
| 2013-05-28 | 99,000 | 105,100 | 98,500 | 102,300 | 493 | 511.50 |
| 2013-05-27 | 101,500 | 104,000 | 98,100 | 101,000 | 570 | 505 |
| 2013-05-24 | 106,200 | 111,500 | 96,100 | 101,500 | 1,101 | 507.50 |
| 2013-05-23 | 110,000 | 115,600 | 98,000 | 100,200 | 1,302 | 501 |
| 2013-05-22 | 126,800 | 130,100 | 116,000 | 118,800 | 823 | 594 |
| 2013-05-21 | 144,000 | 145,900 | 126,600 | 126,600 | 2,126 | 633 |
| 2013-05-20 | 134,000 | 146,000 | 125,000 | 146,000 | 5,219 | 730 |
| 2013-05-17 | 110,600 | 116,600 | 108,200 | 116,000 | 437 | 580 |
| 2013-05-16 | 117,000 | 120,000 | 94,500 | 107,600 | 1,009 | 538 |
| 2013-05-15 | 130,600 | 132,300 | 115,000 | 117,600 | 860 | 588 |
| 2013-05-14 | 130,000 | 134,300 | 129,000 | 130,500 | 700 | 652.50 |
| 2013-05-13 | 142,000 | 147,000 | 130,000 | 132,600 | 1,250 | 663 |
| 2013-05-10 | 135,900 | 148,200 | 132,000 | 139,600 | 2,524 | 698 |
| 2013-05-09 | 130,200 | 130,800 | 124,600 | 128,400 | 416 | 642 |
| 2013-05-08 | 136,500 | 138,000 | 130,000 | 131,500 | 824 | 657.50 |
| 2013-05-07 | 130,800 | 143,000 | 128,500 | 136,500 | 2,027 | 682.50 |
| 2013-05-02 | 130,100 | 132,000 | 128,200 | 129,500 | 706 | 647.50 |
| 2013-05-01 | 132,000 | 133,000 | 127,600 | 128,800 | 838 | 644 |
| 2013-04-30 | 126,900 | 136,000 | 124,000 | 132,700 | 1,342 | 663.50 |
| 2013-04-26 | 128,600 | 129,900 | 124,000 | 126,900 | 1,014 | 634.50 |
| 2013-04-25 | 129,800 | 134,000 | 127,500 | 130,800 | 824 | 654 |
| 2013-04-24 | 137,900 | 138,900 | 128,100 | 131,800 | 1,434 | 659 |
| 2013-04-23 | 134,500 | 138,000 | 128,000 | 134,000 | 1,834 | 670 |
| 2013-04-22 | 150,000 | 150,800 | 129,600 | 131,500 | 6,103 | 657.50 |
| 2013-04-19 | 133,200 | 162,000 | 133,000 | 162,000 | 14,626 | 810 |
| 2013-04-18 | 112,400 | 133,300 | 112,400 | 132,000 | 5,663 | 660 |
| 2013-04-17 | 100,000 | 112,200 | 99,000 | 112,200 | 3,684 | 561 |
| 2013-04-16 | 95,000 | 98,500 | 93,500 | 97,200 | 1,225 | 486 |
| 2013-04-15 | 99,300 | 110,700 | 95,000 | 99,000 | 2,126 | 495 |
| 2013-04-12 | 104,900 | 111,100 | 97,500 | 98,000 | 1,204 | 490 |
| 2013-04-11 | 105,100 | 113,000 | 97,100 | 100,900 | 2,204 | 504.50 |
| 2013-04-10 | 93,100 | 111,100 | 92,200 | 111,100 | 1,995 | 555.50 |
| 2013-04-09 | 96,100 | 96,700 | 89,400 | 96,100 | 2,001 | 480.50 |
| 2013-04-08 | 102,900 | 107,900 | 95,000 | 96,100 | 3,589 | 480.50 |
| 2013-04-05 | 129,000 | 137,000 | 94,100 | 111,900 | 7,657 | 559.50 |
| 2013-04-04 | 107,000 | 107,000 | 107,000 | 107,000 | 211 | 535 |
| 2013-04-03 | 92,000 | 92,000 | 92,000 | 92,000 | 148 | 460 |
| 2013-04-02 | 77,000 | 77,000 | 77,000 | 77,000 | 1,669 | 385 |
| 2013-04-01 | 64,600 | 70,800 | 64,500 | 67,000 | 964 | 335 |
| 2013-03-29 | 66,000 | 66,500 | 63,500 | 64,600 | 195 | 323 |
| 2013-03-28 | 64,800 | 65,800 | 64,500 | 65,200 | 161 | 326 |
| 2013-03-27 | 67,000 | 68,000 | 63,900 | 65,400 | 350 | 327 |
| 2013-03-26 | 68,900 | 72,400 | 67,000 | 67,000 | 1,087 | 335 |
| 2013-03-25 | 63,600 | 67,000 | 63,200 | 66,700 | 438 | 333.50 |
| 2013-03-22 | 63,100 | 65,000 | 62,700 | 64,500 | 201 | 322.50 |
| 2013-03-21 | 62,500 | 64,800 | 62,000 | 64,800 | 161 | 324 |
| 2013-03-19 | 62,200 | 62,700 | 61,200 | 61,800 | 144 | 309 |
| 2013-03-18 | 62,200 | 62,700 | 61,800 | 61,800 | 87 | 309 |
| 2013-03-15 | 60,500 | 63,000 | 60,400 | 61,100 | 149 | 305.50 |
| 2013-03-14 | 60,800 | 60,800 | 59,900 | 60,200 | 57 | 301 |
| 2013-03-13 | 59,200 | 60,000 | 58,600 | 59,900 | 80 | 299.50 |
| 2013-03-12 | 60,700 | 60,900 | 58,500 | 60,400 | 207 | 302 |
| 2013-03-11 | 61,000 | 61,800 | 60,100 | 60,100 | 124 | 300.50 |
| 2013-03-08 | 61,500 | 62,000 | 60,800 | 60,800 | 138 | 304 |
| 2013-03-07 | 64,000 | 64,600 | 60,800 | 61,000 | 268 | 305 |
| 2013-03-06 | 62,100 | 64,300 | 62,100 | 62,600 | 270 | 313 |
| 2013-03-05 | 61,500 | 62,500 | 60,700 | 61,900 | 291 | 309.50 |
| 2013-03-04 | 64,000 | 64,000 | 60,900 | 62,500 | 388 | 312.50 |
| 2013-03-01 | 64,500 | 65,000 | 62,500 | 64,700 | 363 | 323.50 |
| 2013-02-28 | 62,000 | 67,000 | 62,000 | 66,000 | 1,413 | 330 |
| 2013-02-27 | 64,500 | 65,000 | 60,000 | 62,000 | 1,049 | 310 |
| 2013-02-26 | 56,100 | 66,100 | 56,100 | 63,500 | 3,363 | 317.50 |
| 2013-02-25 | 56,300 | 56,600 | 56,100 | 56,100 | 56 | 280.50 |
| 2013-02-22 | 56,400 | 56,400 | 55,400 | 55,900 | 137 | 279.50 |
| 2013-02-21 | 56,000 | 56,100 | 55,600 | 56,100 | 82 | 280.50 |
| 2013-02-20 | 56,000 | 56,200 | 55,500 | 56,000 | 48 | 280 |
| 2013-02-19 | 55,000 | 55,900 | 54,900 | 55,800 | 83 | 279 |
| 2013-02-18 | 55,000 | 55,000 | 54,200 | 54,400 | 78 | 272 |
| 2013-02-15 | 53,900 | 55,700 | 53,900 | 54,800 | 286 | 274 |
| 2013-02-14 | 53,000 | 53,900 | 53,000 | 53,700 | 80 | 268.50 |
| 2013-02-13 | 56,400 | 56,700 | 53,500 | 53,500 | 261 | 267.50 |
| 2013-02-12 | 57,000 | 57,000 | 56,600 | 56,700 | 101 | 283.50 |
| 2013-02-08 | 57,000 | 57,000 | 56,300 | 56,900 | 93 | 284.50 |
| 2013-02-07 | 56,800 | 56,800 | 56,500 | 56,800 | 44 | 284 |
| 2013-02-06 | 57,000 | 57,100 | 56,500 | 56,800 | 72 | 284 |
| 2013-02-05 | 57,200 | 57,200 | 56,500 | 57,000 | 67 | 285 |
| 2013-02-04 | 57,500 | 57,600 | 56,700 | 57,300 | 149 | 286.50 |
| 2013-02-01 | 57,000 | 57,000 | 56,500 | 56,500 | 55 | 282.50 |
| 2013-01-31 | 56,700 | 57,000 | 56,400 | 56,800 | 122 | 284 |
| 2013-01-30 | 56,600 | 57,000 | 56,600 | 56,600 | 37 | 283 |
| 2013-01-29 | 56,500 | 57,000 | 56,400 | 57,000 | 85 | 285 |
| 2013-01-28 | 56,700 | 57,000 | 56,400 | 56,500 | 67 | 282.50 |
| 2013-01-25 | 56,900 | 57,000 | 56,400 | 56,400 | 75 | 282 |
| 2013-01-24 | 57,000 | 57,000 | 56,600 | 57,000 | 77 | 285 |
| 2013-01-23 | 58,200 | 58,300 | 57,000 | 57,000 | 201 | 285 |
| 2013-01-22 | 57,500 | 58,300 | 57,200 | 58,300 | 144 | 291.50 |
| 2013-01-21 | 57,100 | 57,500 | 56,800 | 57,500 | 102 | 287.50 |
| 2013-01-18 | 57,500 | 58,000 | 56,000 | 56,700 | 193 | 283.50 |
| 2013-01-17 | 59,000 | 59,900 | 57,200 | 57,800 | 610 | 289 |
| 2013-01-16 | 55,000 | 57,200 | 55,000 | 56,400 | 653 | 282 |
| 2013-01-15 | 51,500 | 53,000 | 51,300 | 53,000 | 278 | 265 |
| 2013-01-11 | 51,400 | 51,400 | 51,200 | 51,300 | 25 | 256.50 |
| 2013-01-10 | 51,300 | 51,400 | 51,100 | 51,200 | 95 | 256 |
| 2013-01-09 | 51,300 | 51,400 | 51,100 | 51,400 | 59 | 257 |
| 2013-01-08 | 51,500 | 51,500 | 51,300 | 51,400 | 26 | 257 |
| 2013-01-07 | 51,300 | 51,400 | 51,000 | 51,400 | 81 | 257 |
| 2013-01-04 | 50,800 | 51,300 | 50,700 | 51,200 | 54 | 256 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-02-26]1株→100株 [2010-08-27]1株→2株