3823 THE WHY HOW DO COMPANY(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 | 49,700 | 50,200 | 48,500 | 50,000 | 1,897 | 500 |
| 2013-12-27 | 50,200 | 50,300 | 48,050 | 49,150 | 1,933 | 491.50 |
| 2013-12-26 | 48,700 | 49,800 | 47,000 | 49,650 | 3,024 | 496.50 |
| 2013-12-25 | 45,500 | 48,250 | 45,200 | 48,000 | 4,508 | 480 |
| 2013-12-24 | 45,700 | 46,150 | 45,100 | 45,500 | 1,839 | 455 |
| 2013-12-20 | 45,200 | 46,800 | 44,950 | 46,000 | 2,668 | 460 |
| 2013-12-19 | 46,000 | 47,350 | 44,800 | 45,800 | 2,755 | 458 |
| 2013-12-18 | 46,100 | 47,350 | 45,250 | 46,650 | 1,797 | 466.50 |
| 2013-12-17 | 46,500 | 47,550 | 46,050 | 47,050 | 1,581 | 470.50 |
| 2013-12-16 | 50,400 | 50,400 | 45,000 | 46,050 | 3,617 | 460.50 |
| 2013-12-13 | 48,600 | 50,900 | 47,500 | 49,700 | 3,321 | 497 |
| 2013-12-12 | 50,000 | 51,700 | 48,400 | 48,650 | 2,785 | 486.50 |
| 2013-12-11 | 52,200 | 52,600 | 49,100 | 51,500 | 5,317 | 515 |
| 2013-12-10 | 49,700 | 52,400 | 47,900 | 51,200 | 8,526 | 512 |
| 2013-12-09 | 47,500 | 51,800 | 46,500 | 49,900 | 10,442 | 499 |
| 2013-12-06 | 46,500 | 47,400 | 45,000 | 46,650 | 2,778 | 466.50 |
| 2013-12-05 | 46,900 | 49,350 | 45,300 | 45,800 | 4,625 | 458 |
| 2013-12-04 | 45,700 | 46,300 | 44,450 | 46,300 | 2,489 | 463 |
| 2013-12-03 | 47,700 | 47,700 | 45,150 | 45,900 | 2,039 | 459 |
| 2013-12-02 | 45,900 | 48,350 | 44,800 | 47,700 | 2,950 | 477 |
| 2013-11-29 | 47,300 | 47,650 | 45,600 | 46,100 | 1,954 | 461 |
| 2013-11-28 | 47,000 | 47,300 | 46,450 | 46,700 | 1,361 | 467 |
| 2013-11-27 | 47,000 | 47,250 | 46,400 | 46,600 | 1,189 | 466 |
| 2013-11-26 | 47,400 | 47,400 | 46,500 | 46,600 | 1,296 | 466 |
| 2013-11-25 | 47,000 | 47,150 | 46,050 | 46,450 | 1,345 | 464.50 |
| 2013-11-22 | 47,750 | 50,000 | 47,400 | 47,450 | 1,691 | 474.50 |
| 2013-11-21 | 47,200 | 47,700 | 46,800 | 47,100 | 1,044 | 471 |
| 2013-11-20 | 48,550 | 48,850 | 46,950 | 47,400 | 2,181 | 474 |
| 2013-11-19 | 50,700 | 50,800 | 47,550 | 48,550 | 3,037 | 485.50 |
| 2013-11-18 | 50,200 | 57,000 | 49,150 | 49,450 | 12,442 | 494.50 |
| 2013-11-15 | 49,100 | 50,600 | 47,500 | 50,200 | 2,234 | 502 |
| 2013-11-14 | 49,000 | 50,000 | 48,700 | 49,200 | 1,890 | 492 |
| 2013-11-13 | 47,700 | 49,500 | 47,350 | 48,850 | 2,509 | 488.50 |
| 2013-11-12 | 46,000 | 46,700 | 45,800 | 46,300 | 1,256 | 463 |
| 2013-11-11 | 47,100 | 48,000 | 46,050 | 46,150 | 1,353 | 461.50 |
| 2013-11-08 | 46,500 | 48,500 | 45,600 | 47,300 | 2,387 | 473 |
| 2013-11-07 | 46,800 | 48,700 | 46,400 | 46,700 | 1,063 | 467 |
| 2013-11-06 | 49,950 | 49,950 | 47,550 | 47,900 | 1,616 | 479 |
| 2013-11-05 | 45,950 | 49,000 | 45,900 | 47,500 | 1,563 | 475 |
| 2013-11-01 | 48,700 | 48,700 | 45,300 | 46,350 | 1,667 | 463.50 |
| 2013-10-31 | 49,650 | 50,500 | 45,850 | 47,350 | 2,524 | 473.50 |
| 2013-10-30 | 53,700 | 54,200 | 47,850 | 48,700 | 5,758 | 487 |
| 2013-10-29 | 55,600 | 55,900 | 53,000 | 55,700 | 1,840 | 557 |
| 2013-10-28 | 57,600 | 59,600 | 55,700 | 56,000 | 1,546 | 560 |
| 2013-10-25 | 58,000 | 61,000 | 57,100 | 58,400 | 2,392 | 584 |
| 2013-10-24 | 54,700 | 59,000 | 54,500 | 58,000 | 2,216 | 580 |
| 2013-10-23 | 57,500 | 58,200 | 54,900 | 55,500 | 2,569 | 555 |
| 2013-10-22 | 61,500 | 61,500 | 55,800 | 57,900 | 3,134 | 579 |
| 2013-10-21 | 61,600 | 64,700 | 58,400 | 59,800 | 7,141 | 598 |
| 2013-10-18 | 53,500 | 61,500 | 52,500 | 61,500 | 13,395 | 615 |
| 2013-10-17 | 50,000 | 53,500 | 49,600 | 51,500 | 3,900 | 515 |
| 2013-10-16 | 49,100 | 50,900 | 47,000 | 48,600 | 4,954 | 486 |
| 2013-10-15 | 53,600 | 54,900 | 50,000 | 53,800 | 7,290 | 538 |
| 2013-10-11 | 51,400 | 51,400 | 49,050 | 49,900 | 2,931 | 499 |
| 2013-10-10 | 46,050 | 47,700 | 45,500 | 47,550 | 2,596 | 475.50 |
| 2013-10-09 | 46,500 | 48,900 | 45,450 | 46,250 | 6,326 | 462.50 |
| 2013-10-08 | 49,250 | 49,600 | 45,300 | 45,300 | 4,709 | 453 |
| 2013-10-07 | 54,000 | 54,500 | 48,900 | 49,550 | 2,859 | 495.50 |
| 2013-10-04 | 54,000 | 55,000 | 53,000 | 55,000 | 869 | 550 |
| 2013-10-03 | 55,300 | 55,900 | 54,100 | 55,000 | 1,327 | 550 |
| 2013-10-02 | 57,600 | 60,000 | 55,000 | 56,700 | 2,029 | 567 |
| 2013-10-01 | 63,100 | 63,200 | 55,100 | 57,600 | 2,939 | 576 |
| 2013-09-30 | 61,300 | 65,000 | 59,000 | 61,100 | 3,773 | 611 |
| 2013-09-27 | 62,800 | 64,500 | 61,300 | 62,300 | 3,093 | 623 |
| 2013-09-26 | 62,000 | 71,900 | 60,200 | 65,800 | 13,349 | 658 |
| 2013-09-25 | 60,400 | 69,900 | 58,500 | 61,900 | 11,820 | 619 |
| 2013-09-24 | 62,400 | 62,400 | 62,400 | 62,400 | 2,257 | 624 |
| 2013-09-20 | 55,000 | 55,000 | 50,900 | 52,400 | 1,756 | 524 |
| 2013-09-19 | 56,300 | 59,700 | 50,200 | 54,100 | 6,107 | 541 |
| 2013-09-18 | 49,800 | 53,500 | 48,100 | 53,300 | 6,617 | 533 |
| 2013-09-17 | 44,600 | 48,850 | 43,800 | 46,500 | 1,820 | 465 |
| 2013-09-13 | 44,000 | 44,500 | 42,500 | 43,900 | 743 | 439 |
| 2013-09-12 | 46,200 | 46,450 | 43,000 | 43,450 | 1,065 | 434.50 |
| 2013-09-11 | 44,900 | 46,800 | 42,500 | 45,500 | 1,815 | 455 |
| 2013-09-10 | 43,500 | 48,600 | 43,500 | 46,300 | 2,420 | 463 |
| 2013-09-09 | 43,850 | 44,500 | 41,000 | 43,650 | 1,337 | 436.50 |
| 2013-09-06 | 45,000 | 45,350 | 42,850 | 43,150 | 2,167 | 431.50 |
| 2013-09-05 | 45,800 | 46,100 | 44,150 | 45,900 | 1,440 | 459 |
| 2013-09-04 | 47,200 | 47,200 | 45,100 | 46,350 | 2,076 | 463.50 |
| 2013-09-03 | 47,000 | 49,800 | 46,550 | 47,900 | 1,091 | 479 |
| 2013-09-02 | 49,500 | 49,500 | 45,100 | 47,500 | 2,027 | 475 |
| 2013-08-30 | 49,900 | 50,400 | 47,650 | 49,750 | 1,160 | 497.50 |
| 2013-08-29 | 50,300 | 51,000 | 46,000 | 49,200 | 2,202 | 492 |
| 2013-08-28 | 49,800 | 53,700 | 49,000 | 49,000 | 2,493 | 490 |
| 2013-08-27 | 51,900 | 54,200 | 48,150 | 52,800 | 3,731 | 528 |
| 2013-08-26 | 49,650 | 53,000 | 43,550 | 50,900 | 6,449 | 509 |
| 2013-08-23 | 49,500 | 52,200 | 47,200 | 49,000 | 3,686 | 490 |
| 2013-08-22 | 51,300 | 51,600 | 48,600 | 49,050 | 2,658 | 490.50 |
| 2013-08-21 | 53,500 | 56,400 | 50,700 | 52,200 | 3,738 | 522 |
| 2013-08-20 | 57,000 | 59,500 | 50,100 | 52,500 | 7,598 | 525 |
| 2013-08-19 | 49,100 | 56,800 | 49,100 | 56,800 | 7,467 | 568 |
| 2013-08-16 | 48,900 | 51,800 | 46,700 | 49,800 | 3,320 | 498 |
| 2013-08-15 | 51,500 | 51,900 | 48,500 | 49,600 | 3,063 | 496 |
| 2013-08-14 | 51,700 | 56,300 | 50,000 | 52,500 | 6,372 | 525 |
| 2013-08-13 | 48,000 | 53,700 | 44,050 | 53,700 | 11,356 | 537 |
| 2013-08-12 | 53,600 | 57,500 | 45,600 | 46,700 | 14,489 | 467 |
| 2013-08-09 | 68,300 | 70,300 | 54,500 | 55,600 | 23,262 | 556 |
| 2013-08-08 | 55,300 | 60,300 | 54,500 | 60,300 | 8,552 | 603 |
| 2013-08-07 | 48,000 | 53,900 | 46,600 | 50,300 | 10,954 | 503 |
| 2013-08-06 | 48,000 | 53,000 | 44,800 | 46,900 | 4,580 | 469 |
| 2013-08-05 | 40,500 | 48,700 | 40,500 | 48,700 | 6,109 | 487 |
| 2013-08-02 | 42,000 | 43,000 | 40,600 | 41,700 | 1,042 | 417 |
| 2013-08-01 | 39,300 | 45,000 | 39,300 | 41,500 | 2,459 | 415 |
| 2013-07-31 | 40,900 | 42,900 | 39,050 | 40,000 | 2,089 | 400 |
| 2013-07-30 | 38,400 | 43,750 | 38,400 | 42,100 | 2,675 | 421 |
| 2013-07-29 | 40,000 | 41,200 | 35,150 | 39,700 | 5,216 | 397 |
| 2013-07-26 | 45,150 | 51,000 | 41,000 | 41,750 | 7,658 | 417.50 |
| 2013-07-25 | 38,250 | 45,250 | 38,250 | 45,200 | 6,494 | 452 |
| 2013-07-24 | 38,200 | 45,800 | 38,000 | 38,900 | 11,812 | 389 |
| 2013-07-23 | 32,250 | 39,600 | 32,000 | 39,600 | 7,015 | 396 |
| 2013-07-22 | 32,550 | 33,700 | 31,600 | 32,600 | 2,875 | 326 |
| 2013-07-19 | 32,400 | 36,800 | 32,100 | 34,500 | 8,783 | 345 |
| 2013-07-18 | 31,250 | 34,450 | 30,650 | 31,050 | 4,027 | 310.50 |
| 2013-07-17 | 33,100 | 33,600 | 30,100 | 30,550 | 5,849 | 305.50 |
| 2013-07-16 | 34,300 | 35,900 | 33,450 | 35,900 | 3,871 | 359 |
| 2013-07-12 | 36,600 | 38,850 | 36,000 | 36,400 | 3,120 | 364 |
| 2013-07-11 | 36,850 | 39,300 | 36,300 | 38,000 | 2,516 | 380 |
| 2013-07-10 | 40,450 | 43,200 | 36,850 | 37,550 | 7,677 | 375.50 |
| 2013-07-09 | 44,150 | 49,800 | 37,800 | 39,750 | 12,734 | 397.50 |
| 2013-07-08 | 38,700 | 43,600 | 36,150 | 43,600 | 8,479 | 436 |
| 2013-07-05 | 41,950 | 43,550 | 34,900 | 36,600 | 13,651 | 366 |
| 2013-07-04 | 30,700 | 37,750 | 28,500 | 37,750 | 12,655 | 377.50 |
| 2013-07-03 | 25,500 | 30,750 | 25,310 | 30,750 | 7,075 | 307.50 |
| 2013-07-02 | 25,500 | 25,870 | 24,370 | 25,750 | 1,456 | 257.50 |
| 2013-07-01 | 25,980 | 25,980 | 23,260 | 25,450 | 1,662 | 254.50 |
| 2013-06-28 | 24,900 | 26,980 | 24,070 | 25,100 | 1,918 | 251 |
| 2013-06-27 | 28,400 | 30,800 | 22,900 | 25,200 | 7,824 | 252 |
| 2013-06-26 | 27,900 | 27,900 | 27,900 | 27,900 | 3,808 | 279 |
| 2013-06-25 | 22,100 | 22,900 | 21,000 | 22,900 | 592 | 229 |
| 2013-06-24 | 22,000 | 22,250 | 21,100 | 21,600 | 355 | 216 |
| 2013-06-21 | 20,120 | 21,750 | 20,120 | 20,810 | 275 | 208.10 |
| 2013-06-20 | 21,290 | 21,290 | 20,210 | 21,120 | 263 | 211.20 |
| 2013-06-19 | 21,520 | 22,200 | 20,600 | 21,070 | 299 | 210.70 |
| 2013-06-18 | 20,870 | 22,390 | 20,870 | 21,640 | 240 | 216.40 |
| 2013-06-17 | 21,500 | 21,890 | 20,010 | 21,170 | 364 | 211.70 |
| 2013-06-14 | 23,000 | 23,490 | 21,650 | 21,800 | 343 | 218 |
| 2013-06-13 | 23,230 | 23,230 | 21,800 | 22,700 | 691 | 227 |
| 2013-06-12 | 22,440 | 25,000 | 21,400 | 23,450 | 1,181 | 234.50 |
| 2013-06-11 | 21,110 | 23,010 | 20,760 | 22,950 | 816 | 229.50 |
| 2013-06-10 | 19,400 | 21,400 | 19,000 | 21,400 | 1,332 | 214 |
| 2013-06-07 | 19,850 | 19,850 | 16,500 | 17,400 | 1,307 | 174 |
| 2013-06-06 | 21,300 | 21,610 | 20,000 | 20,260 | 740 | 202.60 |
| 2013-06-05 | 22,300 | 22,500 | 21,200 | 21,950 | 323 | 219.50 |
| 2013-06-04 | 21,000 | 22,260 | 20,210 | 21,700 | 440 | 217 |
| 2013-06-03 | 20,800 | 21,800 | 20,160 | 20,760 | 397 | 207.60 |
| 2013-05-31 | 21,300 | 21,700 | 20,800 | 21,300 | 215 | 213 |
| 2013-05-30 | 22,000 | 22,440 | 21,000 | 21,800 | 373 | 218 |
| 2013-05-29 | 22,690 | 22,700 | 21,960 | 22,490 | 303 | 224.90 |
| 2013-05-28 | 19,610 | 22,000 | 19,500 | 21,990 | 1,066 | 219.90 |
| 2013-05-27 | 21,970 | 22,200 | 21,000 | 21,110 | 396 | 211.10 |
| 2013-05-24 | 20,900 | 22,430 | 20,900 | 22,000 | 875 | 220 |
| 2013-05-23 | 23,950 | 24,430 | 20,750 | 21,400 | 2,111 | 214 |
| 2013-05-22 | 23,500 | 24,340 | 23,150 | 23,550 | 825 | 235.50 |
| 2013-05-21 | 27,000 | 27,000 | 23,860 | 24,400 | 1,155 | 244 |
| 2013-05-20 | 24,210 | 26,910 | 24,210 | 26,330 | 1,328 | 263.30 |
| 2013-05-17 | 24,410 | 25,790 | 23,000 | 24,950 | 1,063 | 249.50 |
| 2013-05-16 | 23,640 | 24,900 | 19,800 | 24,900 | 3,584 | 249 |
| 2013-05-15 | 28,300 | 29,500 | 24,630 | 24,640 | 5,793 | 246.40 |
| 2013-05-14 | 31,600 | 33,000 | 28,700 | 29,630 | 6,722 | 296.30 |
| 2013-05-13 | 28,550 | 30,050 | 27,010 | 28,200 | 8,444 | 282 |
| 2013-05-10 | 22,000 | 26,850 | 21,520 | 25,050 | 7,621 | 250.50 |
| 2013-05-09 | 21,490 | 22,890 | 21,180 | 22,000 | 3,077 | 220 |
| 2013-05-08 | 21,520 | 21,520 | 20,120 | 20,670 | 1,345 | 206.70 |
| 2013-05-07 | 21,900 | 21,900 | 21,110 | 21,450 | 991 | 214.50 |
| 2013-05-02 | 19,600 | 20,500 | 19,020 | 20,500 | 1,044 | 205 |
| 2013-05-01 | 20,200 | 20,500 | 19,830 | 19,860 | 1,265 | 198.60 |
| 2013-04-30 | 19,200 | 20,200 | 19,120 | 20,000 | 947 | 200 |
| 2013-04-26 | 20,350 | 20,350 | 19,700 | 19,950 | 558 | 199.50 |
| 2013-04-25 | 21,000 | 21,000 | 19,500 | 20,320 | 1,130 | 203.20 |
| 2013-04-24 | 21,500 | 21,800 | 20,810 | 21,350 | 690 | 213.50 |
| 2013-04-23 | 21,790 | 21,940 | 20,650 | 21,800 | 881 | 218 |
| 2013-04-22 | 20,500 | 21,900 | 19,600 | 21,600 | 1,912 | 216 |
| 2013-04-19 | 21,100 | 21,110 | 20,010 | 20,160 | 1,027 | 201.60 |
| 2013-04-18 | 21,200 | 21,990 | 19,980 | 21,520 | 2,234 | 215.20 |
| 2013-04-17 | 23,600 | 24,000 | 20,500 | 21,200 | 4,156 | 212 |
| 2013-04-16 | 22,550 | 25,550 | 20,500 | 23,600 | 11,718 | 236 |
| 2013-04-15 | 23,550 | 23,550 | 23,550 | 23,550 | 959 | 235.50 |
| 2013-04-12 | 19,550 | 19,550 | 19,550 | 19,550 | 371 | 195.50 |
| 2013-04-11 | 15,700 | 15,980 | 15,220 | 15,550 | 565 | 155.50 |
| 2013-04-10 | 16,990 | 16,990 | 15,500 | 16,050 | 1,221 | 160.50 |
| 2013-04-09 | 14,910 | 16,940 | 14,510 | 16,500 | 2,309 | 165 |
| 2013-04-08 | 14,500 | 15,260 | 13,950 | 14,650 | 1,436 | 146.50 |
| 2013-04-05 | 14,000 | 14,650 | 13,970 | 14,200 | 572 | 142 |
| 2013-04-04 | 13,800 | 15,020 | 13,500 | 13,890 | 947 | 138.90 |
| 2013-04-03 | 14,000 | 14,160 | 13,810 | 13,810 | 389 | 138.10 |
| 2013-04-02 | 14,200 | 14,220 | 13,300 | 13,810 | 475 | 138.10 |
| 2013-04-01 | 13,650 | 15,500 | 13,300 | 14,630 | 1,968 | 146.30 |
| 2013-03-29 | 13,400 | 13,860 | 13,280 | 13,800 | 693 | 138 |
| 2013-03-28 | 14,050 | 14,200 | 13,300 | 13,430 | 909 | 134.30 |
| 2013-03-27 | 14,330 | 15,090 | 14,030 | 14,050 | 619 | 140.50 |
| 2013-03-26 | 13,950 | 14,330 | 13,450 | 14,300 | 681 | 143 |
| 2013-03-25 | 14,580 | 14,580 | 13,800 | 14,250 | 486 | 142.50 |
| 2013-03-22 | 14,600 | 14,870 | 14,010 | 14,110 | 688 | 141.10 |
| 2013-03-21 | 14,680 | 15,200 | 14,200 | 14,730 | 1,057 | 147.30 |
| 2013-03-19 | 15,050 | 15,280 | 14,390 | 14,940 | 953 | 149.40 |
| 2013-03-18 | 15,530 | 15,890 | 14,550 | 14,970 | 2,392 | 149.70 |
| 2013-03-15 | 17,800 | 19,300 | 16,510 | 16,600 | 4,209 | 166 |
| 2013-03-14 | 15,780 | 19,280 | 15,000 | 17,510 | 10,409 | 175.10 |
| 2013-03-13 | 12,780 | 15,500 | 12,000 | 15,380 | 3,837 | 153.80 |
| 2013-03-12 | 12,900 | 12,970 | 12,500 | 12,600 | 219 | 126 |
| 2013-03-11 | 12,500 | 13,450 | 12,500 | 12,600 | 691 | 126 |
| 2013-03-08 | 12,400 | 13,950 | 12,150 | 12,550 | 2,669 | 125.50 |
| 2013-03-07 | 12,000 | 12,350 | 11,700 | 12,330 | 649 | 123.30 |
| 2013-03-06 | 11,590 | 12,290 | 11,420 | 12,010 | 1,047 | 120.10 |
| 2013-03-05 | 11,200 | 11,500 | 11,200 | 11,290 | 368 | 112.90 |
| 2013-03-04 | 11,210 | 11,350 | 11,190 | 11,200 | 139 | 112 |
| 2013-03-01 | 11,150 | 11,350 | 10,900 | 11,340 | 352 | 113.40 |
| 2013-02-28 | 11,320 | 11,400 | 11,100 | 11,210 | 210 | 112.10 |
| 2013-02-27 | 11,110 | 11,490 | 10,900 | 11,470 | 403 | 114.70 |
| 2013-02-26 | 10,910 | 11,300 | 10,900 | 11,120 | 124 | 111.20 |
| 2013-02-25 | 11,650 | 11,650 | 11,110 | 11,340 | 389 | 113.40 |
| 2013-02-22 | 11,400 | 11,410 | 11,130 | 11,350 | 230 | 113.50 |
| 2013-02-21 | 11,900 | 12,100 | 11,310 | 11,400 | 317 | 114 |
| 2013-02-20 | 11,300 | 11,800 | 10,930 | 11,800 | 126 | 118 |
| 2013-02-19 | 10,670 | 11,300 | 10,660 | 11,300 | 157 | 113 |
| 2013-02-18 | 10,680 | 11,280 | 10,600 | 11,090 | 151 | 110.90 |
| 2013-02-15 | 11,300 | 11,350 | 10,800 | 10,800 | 223 | 108 |
| 2013-02-14 | 11,000 | 11,550 | 11,000 | 11,230 | 115 | 112.30 |
| 2013-02-13 | 11,700 | 11,800 | 11,010 | 11,040 | 404 | 110.40 |
| 2013-02-12 | 11,920 | 11,970 | 11,500 | 11,800 | 222 | 118 |
| 2013-02-08 | 11,860 | 11,930 | 11,510 | 11,930 | 276 | 119.30 |
| 2013-02-07 | 12,320 | 12,320 | 11,950 | 12,010 | 188 | 120.10 |
| 2013-02-06 | 12,300 | 12,300 | 11,900 | 12,100 | 234 | 121 |
| 2013-02-05 | 12,020 | 12,250 | 12,000 | 12,200 | 209 | 122 |
| 2013-02-04 | 12,000 | 12,200 | 11,970 | 12,080 | 268 | 120.80 |
| 2013-02-01 | 11,900 | 12,100 | 11,770 | 11,850 | 165 | 118.50 |
| 2013-01-31 | 11,880 | 12,120 | 11,740 | 11,850 | 157 | 118.50 |
| 2013-01-30 | 12,240 | 12,240 | 11,750 | 11,900 | 285 | 119 |
| 2013-01-29 | 11,910 | 12,300 | 11,900 | 12,240 | 252 | 122.40 |
| 2013-01-28 | 11,820 | 12,150 | 11,820 | 12,000 | 180 | 120 |
| 2013-01-25 | 11,930 | 12,080 | 11,750 | 12,080 | 211 | 120.80 |
| 2013-01-24 | 11,810 | 12,100 | 11,500 | 11,840 | 190 | 118.40 |
| 2013-01-23 | 12,230 | 12,270 | 11,860 | 11,950 | 176 | 119.50 |
| 2013-01-22 | 12,500 | 12,500 | 11,720 | 11,860 | 233 | 118.60 |
| 2013-01-21 | 12,190 | 12,350 | 12,160 | 12,350 | 140 | 123.50 |
| 2013-01-18 | 12,150 | 12,380 | 12,010 | 12,200 | 194 | 122 |
| 2013-01-17 | 12,400 | 12,530 | 12,000 | 12,150 | 214 | 121.50 |
| 2013-01-16 | 12,700 | 12,900 | 12,000 | 12,100 | 1,009 | 121 |
| 2013-01-15 | 12,200 | 12,550 | 12,000 | 12,220 | 620 | 122.20 |
| 2013-01-11 | 11,950 | 12,290 | 11,800 | 12,080 | 819 | 120.80 |
| 2013-01-10 | 12,280 | 12,300 | 11,800 | 11,880 | 343 | 118.80 |
| 2013-01-09 | 11,700 | 12,960 | 11,300 | 12,290 | 1,340 | 122.90 |
| 2013-01-08 | 11,250 | 11,540 | 11,150 | 11,300 | 198 | 113 |
| 2013-01-07 | 11,680 | 11,680 | 11,200 | 11,320 | 318 | 113.20 |
| 2013-01-04 | 11,590 | 11,800 | 11,290 | 11,680 | 314 | 116.80 |
分割・併合履歴 ： [2014-02-26]1株→100株
