3848 (株)データ・アプリケーション 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 | 910 | 924 | 899 | 899 | 12,000 | 449.50 |
| 2013-12-27 | 881 | 899 | 881 | 890 | 1,800 | 445 |
| 2013-12-26 | 853 | 912 | 853 | 880 | 15,800 | 440 |
| 2013-12-25 | 833 | 857 | 833 | 852 | 11,800 | 426 |
| 2013-12-24 | 851 | 910 | 849 | 859 | 15,300 | 429.50 |
| 2013-12-20 | 823 | 845 | 823 | 839 | 9,100 | 419.50 |
| 2013-12-19 | 831 | 835 | 818 | 827 | 10,900 | 413.50 |
| 2013-12-18 | 831 | 847 | 831 | 835 | 9,100 | 417.50 |
| 2013-12-17 | 865 | 865 | 834 | 839 | 8,300 | 419.50 |
| 2013-12-16 | 911 | 912 | 854 | 855 | 15,700 | 427.50 |
| 2013-12-13 | 901 | 918 | 895 | 896 | 13,500 | 448 |
| 2013-12-12 | 905 | 929 | 896 | 910 | 24,700 | 455 |
| 2013-12-11 | 945 | 945 | 918 | 935 | 23,000 | 467.50 |
| 2013-12-10 | 995 | 995 | 972 | 972 | 19,000 | 486 |
| 2013-12-09 | 1,043 | 1,045 | 983 | 1,008 | 23,600 | 504 |
| 2013-12-06 | 995 | 1,060 | 976 | 1,013 | 69,300 | 506.50 |
| 2013-12-05 | 930 | 1,061 | 925 | 984 | 136,500 | 492 |
| 2013-12-04 | 924 | 924 | 900 | 916 | 30,400 | 458 |
| 2013-12-03 | 962 | 967 | 922 | 928 | 26,000 | 464 |
| 2013-12-02 | 940 | 978 | 910 | 950 | 63,700 | 475 |
| 2013-11-29 | 945 | 958 | 905 | 930 | 68,100 | 465 |
| 2013-11-28 | 986 | 995 | 930 | 935 | 78,200 | 467.50 |
| 2013-11-27 | 1,035 | 1,120 | 962 | 980 | 124,500 | 490 |
| 2013-11-26 | 1,162 | 1,162 | 982 | 1,025 | 264,400 | 512.50 |
| 2013-11-25 | 1,297 | 1,325 | 1,124 | 1,190 | 613,000 | 595 |
| 2013-11-22 | 1,027 | 1,027 | 1,027 | 1,027 | 15,300 | 513.50 |
| 2013-11-21 | 757 | 877 | 757 | 877 | 45,200 | 438.50 |
| 2013-11-20 | 739 | 739 | 710 | 727 | 30,100 | 363.50 |
| 2013-11-19 | 735 | 760 | 731 | 737 | 6,900 | 368.50 |
| 2013-11-18 | 733 | 738 | 730 | 731 | 5,900 | 365.50 |
| 2013-11-15 | 739 | 739 | 726 | 738 | 3,100 | 369 |
| 2013-11-14 | 736 | 737 | 716 | 732 | 7,000 | 366 |
| 2013-11-13 | 711 | 729 | 703 | 721 | 7,400 | 360.50 |
| 2013-11-12 | 725 | 740 | 701 | 718 | 10,000 | 359 |
| 2013-11-11 | 730 | 730 | 700 | 720 | 10,500 | 360 |
| 2013-11-08 | 741 | 741 | 733 | 733 | 4,400 | 366.50 |
| 2013-11-07 | 742 | 770 | 742 | 755 | 3,600 | 377.50 |
| 2013-11-06 | 765 | 765 | 733 | 742 | 4,500 | 371 |
| 2013-11-05 | 729 | 751 | 729 | 750 | 4,500 | 375 |
| 2013-11-01 | 740 | 751 | 718 | 726 | 13,200 | 363 |
| 2013-10-31 | 757 | 764 | 746 | 750 | 4,900 | 375 |
| 2013-10-30 | 802 | 830 | 772 | 772 | 7,900 | 386 |
| 2013-10-29 | 807 | 807 | 789 | 789 | 2,300 | 394.50 |
| 2013-10-28 | 830 | 833 | 815 | 815 | 1,100 | 407.50 |
| 2013-10-25 | 819 | 830 | 791 | 830 | 8,900 | 415 |
| 2013-10-24 | 823 | 823 | 805 | 805 | 1,200 | 402.50 |
| 2013-10-23 | 800 | 824 | 792 | 793 | 14,200 | 396.50 |
| 2013-10-22 | 785 | 798 | 760 | 797 | 14,300 | 398.50 |
| 2013-10-21 | 755 | 776 | 755 | 770 | 2,800 | 385 |
| 2013-10-18 | 740 | 775 | 739 | 746 | 7,500 | 373 |
| 2013-10-17 | 731 | 740 | 730 | 736 | 3,800 | 368 |
| 2013-10-16 | 740 | 750 | 726 | 729 | 3,500 | 364.50 |
| 2013-10-15 | 761 | 763 | 744 | 744 | 1,800 | 372 |
| 2013-10-11 | 765 | 765 | 743 | 746 | 1,700 | 373 |
| 2013-10-10 | 738 | 746 | 732 | 740 | 4,700 | 370 |
| 2013-10-09 | 735 | 735 | 733 | 733 | 500 | 366.50 |
| 2013-10-08 | 761 | 761 | 735 | 740 | 5,200 | 370 |
| 2013-10-07 | 769 | 770 | 745 | 760 | 2,500 | 380 |
| 2013-10-04 | 760 | 770 | 745 | 745 | 7,400 | 372.50 |
| 2013-10-03 | 770 | 775 | 770 | 771 | 1,600 | 385.50 |
| 2013-10-02 | 767 | 780 | 760 | 780 | 1,700 | 390 |
| 2013-10-01 | 776 | 781 | 767 | 767 | 4,600 | 383.50 |
| 2013-09-30 | 778 | 780 | 764 | 780 | 5,600 | 390 |
| 2013-09-27 | 770 | 786 | 765 | 778 | 3,000 | 389 |
| 2013-09-26 | 743 | 785 | 743 | 785 | 1,100 | 392.50 |
| 2013-09-25 | 158,000 | 158,500 | 155,000 | 155,900 | 20 | 389.75 |
| 2013-09-24 | 155,200 | 158,300 | 155,200 | 158,000 | 80 | 395 |
| 2013-09-20 | 154,100 | 155,100 | 154,100 | 155,100 | 15 | 387.75 |
| 2013-09-19 | 155,200 | 158,000 | 155,200 | 157,000 | 43 | 392.50 |
| 2013-09-18 | 154,000 | 154,500 | 154,000 | 154,500 | 8 | 386.25 |
| 2013-09-17 | 153,000 | 155,300 | 152,000 | 153,500 | 17 | 383.75 |
| 2013-09-13 | 152,900 | 153,100 | 151,800 | 151,800 | 11 | 379.50 |
| 2013-09-12 | 148,100 | 150,100 | 148,100 | 150,100 | 8 | 375.25 |
| 2013-09-11 | 150,400 | 150,400 | 148,400 | 148,600 | 34 | 371.50 |
| 2013-09-10 | 155,100 | 155,100 | 146,500 | 149,100 | 31 | 372.75 |
| 2013-09-09 | 153,900 | 154,100 | 152,800 | 153,100 | 8 | 382.75 |
| 2013-09-06 | 155,000 | 156,400 | 153,400 | 153,800 | 16 | 384.50 |
| 2013-09-05 | 159,700 | 159,700 | 153,900 | 153,900 | 12 | 384.75 |
| 2013-09-04 | 152,100 | 153,200 | 152,100 | 153,200 | 4 | 383 |
| 2013-09-03 | 156,500 | 160,000 | 156,400 | 160,000 | 25 | 400 |
| 2013-08-29 | 157,000 | 157,000 | 156,500 | 156,500 | 2 | 391.25 |
| 2013-08-28 | 156,100 | 156,100 | 152,900 | 152,900 | 3 | 382.25 |
| 2013-08-26 | 159,700 | 160,000 | 156,000 | 160,000 | 30 | 400 |
| 2013-08-23 | 157,000 | 159,000 | 156,000 | 159,000 | 20 | 397.50 |
| 2013-08-22 | 153,000 | 156,000 | 152,000 | 155,500 | 14 | 388.75 |
| 2013-08-21 | 154,100 | 158,000 | 153,100 | 153,200 | 30 | 383 |
| 2013-08-20 | 155,000 | 156,000 | 153,800 | 154,000 | 22 | 385 |
| 2013-08-19 | 154,000 | 155,500 | 152,000 | 154,000 | 39 | 385 |
| 2013-08-16 | 156,000 | 158,000 | 152,200 | 158,000 | 36 | 395 |
| 2013-08-15 | 155,000 | 157,000 | 153,000 | 157,000 | 6 | 392.50 |
| 2013-08-14 | 154,100 | 155,000 | 154,100 | 155,000 | 40 | 387.50 |
| 2013-08-13 | 151,700 | 152,600 | 151,700 | 152,200 | 5 | 380.50 |
| 2013-08-12 | 153,600 | 153,600 | 151,600 | 151,600 | 18 | 379 |
| 2013-08-09 | 153,100 | 154,500 | 153,100 | 154,000 | 11 | 385 |
| 2013-08-08 | 152,000 | 157,500 | 151,500 | 153,100 | 27 | 382.75 |
| 2013-08-07 | 154,800 | 157,000 | 151,000 | 157,000 | 54 | 392.50 |
| 2013-08-06 | 163,000 | 165,500 | 154,000 | 159,800 | 65 | 399.50 |
| 2013-08-05 | 150,100 | 165,500 | 150,000 | 165,500 | 232 | 413.75 |
| 2013-08-02 | 180,800 | 183,700 | 177,700 | 181,900 | 23 | 454.75 |
| 2013-08-01 | 174,000 | 177,900 | 174,000 | 177,900 | 14 | 444.75 |
| 2013-07-31 | 177,000 | 177,000 | 170,000 | 170,100 | 11 | 425.25 |
| 2013-07-30 | 168,400 | 173,000 | 168,400 | 173,000 | 14 | 432.50 |
| 2013-07-29 | 176,800 | 180,800 | 169,100 | 170,000 | 26 | 425 |
| 2013-07-26 | 179,000 | 181,000 | 175,800 | 180,800 | 20 | 452 |
| 2013-07-25 | 185,500 | 185,500 | 175,000 | 175,000 | 40 | 437.50 |
| 2013-07-24 | 186,600 | 186,600 | 181,300 | 181,500 | 32 | 453.75 |
| 2013-07-23 | 179,400 | 186,000 | 173,300 | 184,900 | 78 | 462.25 |
| 2013-07-22 | 177,500 | 178,000 | 172,500 | 178,000 | 4 | 445 |
| 2013-07-19 | 180,000 | 180,400 | 171,800 | 176,900 | 13 | 442.25 |
| 2013-07-18 | 178,400 | 179,000 | 177,500 | 179,000 | 23 | 447.50 |
| 2013-07-17 | 178,500 | 178,500 | 175,000 | 177,700 | 27 | 444.25 |
| 2013-07-16 | 177,900 | 177,900 | 176,000 | 177,900 | 16 | 444.75 |
| 2013-07-12 | 172,000 | 174,400 | 169,500 | 174,300 | 15 | 435.75 |
| 2013-07-11 | 170,000 | 174,000 | 170,000 | 173,500 | 16 | 433.75 |
| 2013-07-10 | 167,600 | 176,900 | 167,600 | 170,000 | 29 | 425 |
| 2013-07-09 | 170,000 | 174,000 | 165,300 | 174,000 | 25 | 435 |
| 2013-07-08 | 178,000 | 178,000 | 170,000 | 170,000 | 19 | 425 |
| 2013-07-05 | 168,000 | 172,500 | 168,000 | 170,000 | 37 | 425 |
| 2013-07-04 | 160,100 | 165,800 | 160,100 | 165,000 | 43 | 412.50 |
| 2013-07-03 | 163,000 | 166,500 | 163,000 | 163,000 | 13 | 407.50 |
| 2013-07-02 | 162,500 | 166,000 | 161,000 | 164,000 | 14 | 410 |
| 2013-07-01 | 159,000 | 160,000 | 158,900 | 160,000 | 13 | 400 |
| 2013-06-28 | 160,000 | 160,000 | 158,000 | 158,000 | 4 | 395 |
| 2013-06-27 | 149,500 | 159,900 | 145,100 | 154,000 | 31 | 385 |
| 2013-06-26 | 158,700 | 160,000 | 150,000 | 151,000 | 58 | 377.50 |
| 2013-06-25 | 165,500 | 165,500 | 158,400 | 158,400 | 16 | 396 |
| 2013-06-24 | 168,000 | 170,000 | 165,500 | 165,500 | 14 | 413.75 |
| 2013-06-21 | 161,100 | 165,000 | 158,000 | 165,000 | 30 | 412.50 |
| 2013-06-20 | 161,100 | 162,000 | 161,000 | 162,000 | 5 | 405 |
| 2013-06-19 | 167,500 | 167,500 | 162,000 | 162,000 | 13 | 405 |
| 2013-06-18 | 167,000 | 167,000 | 165,000 | 165,000 | 6 | 412.50 |
| 2013-06-17 | 165,000 | 165,000 | 160,700 | 163,200 | 19 | 408 |
| 2013-06-14 | 168,800 | 171,000 | 167,000 | 171,000 | 18 | 427.50 |
| 2013-06-13 | 170,000 | 170,000 | 163,100 | 168,800 | 12 | 422 |
| 2013-06-12 | 164,200 | 171,000 | 164,200 | 170,000 | 58 | 425 |
| 2013-06-11 | 170,000 | 172,000 | 166,200 | 166,200 | 14 | 415.50 |
| 2013-06-10 | 160,300 | 166,500 | 160,300 | 164,000 | 28 | 410 |
| 2013-06-07 | 160,000 | 160,000 | 148,000 | 155,300 | 128 | 388.25 |
| 2013-06-06 | 180,000 | 180,000 | 164,200 | 165,000 | 125 | 412.50 |
| 2013-06-05 | 183,900 | 185,000 | 180,000 | 180,000 | 33 | 450 |
| 2013-06-04 | 177,500 | 186,000 | 177,200 | 183,000 | 41 | 457.50 |
| 2013-06-03 | 180,000 | 180,000 | 177,000 | 178,600 | 34 | 446.50 |
| 2013-05-31 | 182,100 | 185,000 | 179,000 | 180,500 | 26 | 451.25 |
| 2013-05-30 | 183,400 | 186,000 | 178,000 | 182,000 | 83 | 455 |
| 2013-05-29 | 187,500 | 191,500 | 183,200 | 186,200 | 103 | 465.50 |
| 2013-05-28 | 184,900 | 185,000 | 181,500 | 184,800 | 64 | 462 |
| 2013-05-27 | 185,000 | 185,000 | 179,700 | 183,000 | 87 | 457.50 |
| 2013-05-24 | 185,000 | 196,200 | 174,000 | 186,000 | 194 | 465 |
| 2013-05-23 | 198,700 | 204,000 | 180,100 | 182,000 | 226 | 455 |
| 2013-05-22 | 218,100 | 218,100 | 201,600 | 201,700 | 165 | 504.25 |
| 2013-05-21 | 240,000 | 246,000 | 217,100 | 218,100 | 580 | 545.25 |
| 2013-05-20 | 237,000 | 237,000 | 237,000 | 237,000 | 177 | 592.50 |
| 2013-05-17 | 192,500 | 198,000 | 191,000 | 197,000 | 67 | 492.50 |
| 2013-05-16 | 196,700 | 197,500 | 176,600 | 191,000 | 229 | 477.50 |
| 2013-05-15 | 215,000 | 221,600 | 196,800 | 196,800 | 189 | 492 |
| 2013-05-14 | 206,700 | 217,500 | 205,000 | 215,900 | 219 | 539.75 |
| 2013-05-13 | 197,900 | 214,000 | 197,900 | 211,500 | 639 | 528.75 |
| 2013-05-10 | 240,000 | 252,000 | 231,600 | 247,900 | 197 | 619.75 |
| 2013-05-09 | 242,200 | 254,000 | 235,000 | 245,000 | 263 | 612.50 |
| 2013-05-08 | 250,000 | 253,000 | 236,000 | 236,400 | 284 | 591 |
| 2013-05-07 | 226,000 | 250,000 | 226,000 | 244,700 | 503 | 611.75 |
| 2013-05-02 | 208,900 | 218,000 | 205,000 | 217,700 | 119 | 544.25 |
| 2013-05-01 | 219,800 | 219,800 | 208,900 | 209,000 | 191 | 522.50 |
| 2013-04-30 | 202,900 | 220,000 | 201,300 | 218,900 | 220 | 547.25 |
| 2013-04-26 | 204,400 | 214,500 | 200,100 | 200,200 | 130 | 500.50 |
| 2013-04-25 | 203,000 | 209,000 | 196,500 | 204,400 | 180 | 511 |
| 2013-04-24 | 205,000 | 205,300 | 199,000 | 203,000 | 206 | 507.50 |
| 2013-04-23 | 208,000 | 209,500 | 200,000 | 204,000 | 207 | 510 |
| 2013-04-22 | 221,000 | 221,000 | 205,600 | 207,000 | 475 | 517.50 |
| 2013-04-19 | 200,000 | 227,700 | 196,500 | 215,100 | 978 | 537.75 |
| 2013-04-18 | 189,300 | 203,000 | 189,000 | 192,600 | 339 | 481.50 |
| 2013-04-17 | 190,000 | 192,000 | 182,900 | 188,400 | 175 | 471 |
| 2013-04-16 | 176,100 | 181,000 | 176,100 | 178,100 | 98 | 445.25 |
| 2013-04-15 | 181,900 | 182,000 | 181,000 | 181,900 | 26 | 454.75 |
| 2013-04-12 | 173,100 | 177,900 | 173,100 | 177,900 | 61 | 444.75 |
| 2013-04-11 | 184,900 | 185,000 | 175,000 | 178,000 | 42 | 445 |
| 2013-04-10 | 184,900 | 186,000 | 180,900 | 182,900 | 54 | 457.25 |
| 2013-04-09 | 190,000 | 190,000 | 181,000 | 184,900 | 114 | 462.25 |
| 2013-04-08 | 175,100 | 181,000 | 175,100 | 180,000 | 53 | 450 |
| 2013-04-05 | 172,000 | 177,900 | 171,600 | 171,600 | 58 | 429 |
| 2013-04-04 | 165,000 | 171,900 | 164,500 | 171,900 | 70 | 429.75 |
| 2013-04-03 | 175,500 | 175,500 | 169,300 | 170,000 | 49 | 425 |
| 2013-04-02 | 168,000 | 174,500 | 161,100 | 172,000 | 127 | 430 |
| 2013-04-01 | 181,900 | 187,000 | 170,000 | 174,500 | 138 | 436.25 |
| 2013-03-29 | 181,500 | 183,000 | 175,800 | 180,000 | 220 | 450 |
| 2013-03-28 | 197,000 | 197,000 | 182,500 | 184,000 | 177 | 460 |
| 2013-03-27 | 201,000 | 202,600 | 193,200 | 197,200 | 212 | 493 |
| 2013-03-26 | 195,000 | 203,800 | 186,000 | 198,900 | 269 | 497.25 |
| 2013-03-25 | 188,000 | 202,000 | 188,000 | 193,000 | 256 | 482.50 |
| 2013-03-22 | 184,800 | 186,500 | 181,200 | 186,500 | 122 | 466.25 |
| 2013-03-21 | 183,800 | 186,900 | 181,100 | 184,900 | 228 | 462.25 |
| 2013-03-19 | 183,000 | 183,000 | 178,500 | 180,000 | 65 | 450 |
| 2013-03-18 | 179,000 | 181,000 | 177,000 | 179,900 | 58 | 449.75 |
| 2013-03-15 | 174,800 | 183,000 | 172,500 | 176,500 | 155 | 441.25 |
| 2013-03-14 | 169,500 | 172,800 | 169,000 | 171,500 | 36 | 428.75 |
| 2013-03-13 | 167,000 | 168,300 | 160,100 | 168,000 | 70 | 420 |
| 2013-03-12 | 170,000 | 171,300 | 167,000 | 167,300 | 63 | 418.25 |
| 2013-03-11 | 173,900 | 175,800 | 170,300 | 171,700 | 44 | 429.25 |
| 2013-03-08 | 175,000 | 175,800 | 170,200 | 171,300 | 88 | 428.25 |
| 2013-03-07 | 178,100 | 178,900 | 176,700 | 177,000 | 58 | 442.50 |
| 2013-03-06 | 179,700 | 179,900 | 176,500 | 179,000 | 67 | 447.50 |
| 2013-03-05 | 180,100 | 182,000 | 177,000 | 179,900 | 70 | 449.75 |
| 2013-03-04 | 182,800 | 182,900 | 177,500 | 178,800 | 109 | 447 |
| 2013-03-01 | 181,000 | 181,000 | 177,000 | 181,000 | 118 | 452.50 |
| 2013-02-28 | 181,100 | 189,500 | 180,000 | 180,400 | 172 | 451 |
| 2013-02-27 | 184,500 | 188,200 | 175,500 | 180,000 | 398 | 450 |
| 2013-02-26 | 165,800 | 182,000 | 164,200 | 181,000 | 365 | 452.50 |
| 2013-02-25 | 159,000 | 167,000 | 158,200 | 166,800 | 141 | 417 |
| 2013-02-22 | 162,000 | 162,000 | 157,800 | 159,800 | 32 | 399.50 |
| 2013-02-21 | 157,200 | 160,900 | 156,800 | 160,000 | 40 | 400 |
| 2013-02-20 | 156,400 | 156,500 | 154,000 | 156,400 | 28 | 391 |
| 2013-02-19 | 155,000 | 156,500 | 153,800 | 153,800 | 16 | 384.50 |
| 2013-02-18 | 159,000 | 159,000 | 153,400 | 156,500 | 27 | 391.25 |
| 2013-02-15 | 160,000 | 160,000 | 149,800 | 153,000 | 73 | 382.50 |
| 2013-02-14 | 152,000 | 160,700 | 152,000 | 158,000 | 48 | 395 |
| 2013-02-13 | 153,800 | 155,800 | 151,500 | 155,000 | 35 | 387.50 |
| 2013-02-12 | 160,800 | 161,600 | 156,100 | 156,500 | 81 | 391.25 |
| 2013-02-08 | 163,800 | 163,800 | 160,700 | 160,700 | 50 | 401.75 |
| 2013-02-07 | 162,000 | 164,400 | 160,100 | 162,500 | 86 | 406.25 |
| 2013-02-06 | 162,600 | 162,600 | 160,400 | 161,200 | 78 | 403 |
| 2013-02-05 | 165,200 | 165,800 | 160,600 | 162,600 | 138 | 406.50 |
| 2013-02-04 | 167,000 | 169,000 | 158,200 | 165,200 | 601 | 413 |
| 2013-02-01 | 189,500 | 194,000 | 189,400 | 190,000 | 124 | 475 |
| 2013-01-31 | 185,300 | 188,000 | 182,000 | 185,500 | 41 | 463.75 |
| 2013-01-30 | 191,100 | 191,100 | 183,200 | 185,000 | 82 | 462.50 |
| 2013-01-29 | 188,000 | 197,900 | 186,700 | 187,100 | 120 | 467.75 |
| 2013-01-28 | 200,000 | 200,900 | 188,100 | 191,000 | 220 | 477.50 |
| 2013-01-25 | 179,600 | 200,800 | 179,600 | 196,800 | 473 | 492 |
| 2013-01-24 | 177,500 | 182,800 | 176,300 | 177,300 | 75 | 443.25 |
| 2013-01-23 | 181,000 | 184,900 | 175,800 | 175,800 | 123 | 439.50 |
| 2013-01-22 | 192,000 | 192,000 | 182,000 | 183,000 | 180 | 457.50 |
| 2013-01-21 | 201,000 | 205,000 | 187,600 | 193,000 | 407 | 482.50 |
| 2013-01-18 | 164,900 | 184,500 | 164,900 | 184,500 | 436 | 461.25 |
| 2013-01-17 | 165,500 | 167,100 | 157,000 | 162,900 | 108 | 407.25 |
| 2013-01-16 | 160,000 | 167,100 | 156,500 | 162,400 | 208 | 406 |
| 2013-01-15 | 155,800 | 160,000 | 153,500 | 157,500 | 133 | 393.75 |
| 2013-01-11 | 155,000 | 156,500 | 153,000 | 153,500 | 46 | 383.75 |
| 2013-01-10 | 155,000 | 155,000 | 150,300 | 152,000 | 41 | 380 |
| 2013-01-09 | 155,000 | 156,000 | 153,500 | 155,000 | 7 | 387.50 |
| 2013-01-08 | 157,000 | 157,000 | 154,500 | 155,000 | 34 | 387.50 |
| 2013-01-07 | 158,000 | 158,000 | 152,100 | 156,500 | 41 | 391.25 |
| 2013-01-04 | 154,000 | 157,000 | 150,200 | 154,000 | 93 | 385 |
分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株