4240 クラスターテクノロジー(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 | 660 | 683 | 660 | 677 | 44,900 | 677 |
| 2013-12-27 | 660 | 670 | 650 | 656 | 32,600 | 656 |
| 2013-12-26 | 621 | 665 | 621 | 665 | 42,600 | 665 |
| 2013-12-25 | 607 | 640 | 603 | 621 | 95,900 | 621 |
| 2013-12-24 | 641 | 657 | 615 | 615 | 110,200 | 615 |
| 2013-12-20 | 654 | 660 | 641 | 643 | 113,000 | 643 |
| 2013-12-19 | 689 | 689 | 670 | 674 | 38,400 | 674 |
| 2013-12-18 | 698 | 698 | 666 | 677 | 51,300 | 677 |
| 2013-12-17 | 685 | 700 | 674 | 686 | 33,600 | 686 |
| 2013-12-16 | 720 | 722 | 686 | 691 | 48,000 | 691 |
| 2013-12-13 | 701 | 718 | 700 | 715 | 31,300 | 715 |
| 2013-12-12 | 708 | 710 | 701 | 704 | 26,200 | 704 |
| 2013-12-11 | 720 | 720 | 702 | 708 | 27,500 | 708 |
| 2013-12-10 | 744 | 748 | 710 | 710 | 57,300 | 710 |
| 2013-12-09 | 710 | 741 | 707 | 741 | 55,400 | 741 |
| 2013-12-06 | 744 | 745 | 701 | 710 | 92,600 | 710 |
| 2013-12-05 | 770 | 787 | 720 | 740 | 164,500 | 740 |
| 2013-12-04 | 790 | 795 | 760 | 775 | 156,000 | 775 |
| 2013-12-03 | 731 | 830 | 712 | 812 | 385,800 | 812 |
| 2013-12-02 | 702 | 729 | 691 | 727 | 75,100 | 727 |
| 2013-11-29 | 675 | 713 | 675 | 696 | 79,300 | 696 |
| 2013-11-28 | 670 | 678 | 666 | 671 | 30,000 | 671 |
| 2013-11-27 | 693 | 693 | 670 | 671 | 42,400 | 671 |
| 2013-11-26 | 668 | 689 | 661 | 684 | 64,000 | 684 |
| 2013-11-25 | 692 | 696 | 668 | 672 | 84,500 | 672 |
| 2013-11-22 | 716 | 720 | 691 | 696 | 73,500 | 696 |
| 2013-11-21 | 729 | 729 | 707 | 712 | 39,900 | 712 |
| 2013-11-20 | 705 | 740 | 705 | 714 | 57,100 | 714 |
| 2013-11-19 | 751 | 755 | 717 | 720 | 50,900 | 720 |
| 2013-11-18 | 767 | 780 | 743 | 751 | 61,400 | 751 |
| 2013-11-15 | 723 | 787 | 720 | 752 | 88,800 | 752 |
| 2013-11-14 | 688 | 741 | 688 | 720 | 143,900 | 720 |
| 2013-11-13 | 685 | 749 | 685 | 743 | 83,900 | 743 |
| 2013-11-12 | 673 | 718 | 672 | 700 | 76,800 | 700 |
| 2013-11-11 | 744 | 744 | 655 | 672 | 161,700 | 672 |
| 2013-11-08 | 800 | 800 | 730 | 746 | 121,000 | 746 |
| 2013-11-07 | 778 | 807 | 771 | 805 | 63,600 | 805 |
| 2013-11-06 | 790 | 799 | 777 | 777 | 63,900 | 777 |
| 2013-11-05 | 783 | 810 | 782 | 804 | 46,100 | 804 |
| 2013-11-01 | 790 | 838 | 770 | 791 | 84,800 | 791 |
| 2013-10-31 | 810 | 820 | 790 | 793 | 89,100 | 793 |
| 2013-10-30 | 845 | 860 | 804 | 827 | 116,400 | 827 |
| 2013-10-29 | 887 | 887 | 837 | 853 | 76,000 | 853 |
| 2013-10-28 | 900 | 902 | 887 | 887 | 52,600 | 887 |
| 2013-10-25 | 912 | 912 | 883 | 887 | 61,200 | 887 |
| 2013-10-24 | 894 | 914 | 881 | 909 | 74,500 | 909 |
| 2013-10-23 | 910 | 926 | 891 | 906 | 100,900 | 906 |
| 2013-10-22 | 925 | 965 | 907 | 910 | 234,400 | 910 |
| 2013-10-21 | 911 | 914 | 892 | 910 | 82,000 | 910 |
| 2013-10-18 | 921 | 933 | 901 | 915 | 94,500 | 915 |
| 2013-10-17 | 951 | 951 | 913 | 931 | 88,000 | 931 |
| 2013-10-16 | 900 | 948 | 898 | 903 | 153,500 | 903 |
| 2013-10-15 | 1,020 | 1,025 | 912 | 925 | 414,600 | 925 |
| 2013-10-11 | 905 | 911 | 886 | 897 | 81,200 | 897 |
| 2013-10-10 | 924 | 931 | 877 | 878 | 178,900 | 878 |
| 2013-10-09 | 831 | 951 | 816 | 939 | 262,200 | 939 |
| 2013-10-08 | 820 | 862 | 810 | 846 | 114,500 | 846 |
| 2013-10-07 | 900 | 916 | 829 | 840 | 158,200 | 840 |
| 2013-10-04 | 930 | 935 | 900 | 915 | 135,900 | 915 |
| 2013-10-03 | 966 | 984 | 932 | 945 | 175,600 | 945 |
| 2013-10-02 | 1,040 | 1,044 | 942 | 966 | 372,400 | 966 |
| 2013-10-01 | 1,170 | 1,188 | 1,040 | 1,050 | 590,900 | 1,050 |
| 2013-09-30 | 951 | 1,110 | 950 | 1,110 | 882,800 | 1,110 |
| 2013-09-27 | 915 | 995 | 875 | 960 | 371,600 | 960 |
| 2013-09-26 | 900 | 966 | 885 | 899 | 193,200 | 899 |
| 2013-09-25 | 93,200 | 104,700 | 88,700 | 92,900 | 8,649 | 929 |
| 2013-09-24 | 82,700 | 94,700 | 82,200 | 94,700 | 5,366 | 947 |
| 2013-09-20 | 81,000 | 82,000 | 79,400 | 79,700 | 1,657 | 797 |
| 2013-09-19 | 77,800 | 86,800 | 77,000 | 82,100 | 2,849 | 821 |
| 2013-09-18 | 75,200 | 79,400 | 74,600 | 77,800 | 2,110 | 778 |
| 2013-09-17 | 77,600 | 77,900 | 74,000 | 74,700 | 1,475 | 747 |
| 2013-09-13 | 75,000 | 78,400 | 74,600 | 76,500 | 1,792 | 765 |
| 2013-09-12 | 81,100 | 82,000 | 77,000 | 77,600 | 1,677 | 776 |
| 2013-09-11 | 76,900 | 84,000 | 76,100 | 78,100 | 2,405 | 781 |
| 2013-09-10 | 80,500 | 81,200 | 77,100 | 78,400 | 1,871 | 784 |
| 2013-09-09 | 85,000 | 87,900 | 80,000 | 82,000 | 2,151 | 820 |
| 2013-09-06 | 91,000 | 92,000 | 85,100 | 86,500 | 2,140 | 865 |
| 2013-09-05 | 89,200 | 98,500 | 89,200 | 90,700 | 5,414 | 907 |
| 2013-09-04 | 85,000 | 93,600 | 84,700 | 88,500 | 4,083 | 885 |
| 2013-09-03 | 85,100 | 89,200 | 83,100 | 83,500 | 2,686 | 835 |
| 2013-09-02 | 89,800 | 90,000 | 82,900 | 83,600 | 3,037 | 836 |
| 2013-08-30 | 96,200 | 97,400 | 91,000 | 91,800 | 2,325 | 918 |
| 2013-08-29 | 104,400 | 104,400 | 95,800 | 96,700 | 2,728 | 967 |
| 2013-08-28 | 105,600 | 111,600 | 98,000 | 100,000 | 3,272 | 1,000 |
| 2013-08-27 | 102,400 | 116,500 | 98,000 | 109,900 | 6,950 | 1,099 |
| 2013-08-26 | 100,600 | 103,000 | 95,000 | 101,400 | 2,327 | 1,014 |
| 2013-08-23 | 103,500 | 108,800 | 99,500 | 100,500 | 3,050 | 1,005 |
| 2013-08-22 | 106,100 | 106,100 | 100,000 | 100,000 | 1,759 | 1,000 |
| 2013-08-21 | 111,500 | 115,000 | 107,100 | 108,100 | 2,316 | 1,081 |
| 2013-08-20 | 110,000 | 121,000 | 107,500 | 112,900 | 6,786 | 1,129 |
| 2013-08-19 | 104,000 | 109,900 | 104,000 | 107,500 | 2,211 | 1,075 |
| 2013-08-16 | 105,000 | 110,500 | 101,000 | 102,600 | 4,161 | 1,026 |
| 2013-08-15 | 98,100 | 118,000 | 97,000 | 109,100 | 13,333 | 1,091 |
| 2013-08-14 | 91,100 | 105,700 | 90,900 | 104,100 | 8,836 | 1,041 |
| 2013-08-13 | 96,000 | 97,700 | 88,800 | 91,700 | 4,700 | 917 |
| 2013-08-12 | 102,200 | 102,300 | 88,300 | 90,000 | 6,061 | 900 |
| 2013-08-09 | 111,900 | 118,900 | 103,300 | 107,600 | 4,924 | 1,076 |
| 2013-08-08 | 123,000 | 134,500 | 105,300 | 113,000 | 10,360 | 1,130 |
| 2013-08-07 | 138,000 | 138,400 | 120,000 | 123,000 | 5,915 | 1,230 |
| 2013-08-06 | 142,100 | 153,000 | 135,000 | 139,700 | 5,611 | 1,397 |
| 2013-08-05 | 138,600 | 158,300 | 135,200 | 145,000 | 16,952 | 1,450 |
| 2013-08-02 | 144,000 | 169,000 | 135,000 | 140,000 | 32,842 | 1,400 |
| 2013-08-01 | 133,000 | 149,000 | 112,100 | 145,300 | 21,678 | 1,453 |
| 2013-07-31 | 109,000 | 123,400 | 106,300 | 119,000 | 10,180 | 1,190 |
| 2013-07-30 | 100,100 | 120,000 | 97,600 | 118,000 | 6,050 | 1,180 |
| 2013-07-29 | 116,600 | 119,500 | 97,400 | 100,800 | 7,431 | 1,008 |
| 2013-07-26 | 103,100 | 112,900 | 101,600 | 104,600 | 4,139 | 1,046 |
| 2013-07-25 | 108,000 | 120,000 | 101,500 | 105,600 | 7,800 | 1,056 |
| 2013-07-24 | 115,300 | 117,300 | 102,700 | 106,200 | 12,266 | 1,062 |
| 2013-07-23 | 107,000 | 133,700 | 107,000 | 121,300 | 26,254 | 1,213 |
| 2013-07-22 | 123,300 | 124,200 | 106,900 | 107,000 | 6,966 | 1,070 |
| 2013-07-19 | 131,400 | 136,800 | 116,300 | 117,500 | 9,497 | 1,175 |
| 2013-07-18 | 138,700 | 156,500 | 127,500 | 137,300 | 19,781 | 1,373 |
| 2013-07-17 | 159,000 | 174,000 | 142,000 | 144,500 | 16,359 | 1,445 |
| 2013-07-16 | 185,600 | 208,500 | 162,600 | 167,000 | 43,868 | 1,670 |
| 2013-07-12 | 140,600 | 173,600 | 124,500 | 173,600 | 48,003 | 1,736 |
| 2013-07-11 | 180,100 | 202,000 | 138,000 | 143,600 | 35,941 | 1,436 |
| 2013-07-10 | 163,800 | 163,800 | 160,200 | 163,800 | 6,081 | 1,638 |
| 2013-07-09 | 121,800 | 133,800 | 107,000 | 133,800 | 21,217 | 1,338 |
| 2013-07-08 | 100,100 | 103,800 | 100,100 | 103,800 | 2,645 | 1,038 |
| 2013-07-05 | 76,000 | 94,500 | 76,000 | 88,800 | 17,557 | 888 |
| 2013-07-04 | 87,200 | 87,200 | 65,600 | 79,500 | 16,170 | 795 |
| 2013-07-03 | 72,200 | 72,200 | 69,900 | 72,200 | 2,646 | 722 |
| 2013-07-02 | 62,200 | 62,200 | 61,100 | 62,200 | 3,439 | 622 |
| 2013-07-01 | 50,100 | 52,200 | 48,000 | 52,200 | 2,244 | 522 |
| 2013-06-28 | 50,000 | 51,600 | 42,050 | 45,200 | 5,105 | 452 |
| 2013-06-27 | 51,000 | 55,500 | 43,800 | 50,900 | 9,707 | 509 |
| 2013-06-26 | 44,300 | 48,500 | 42,000 | 48,500 | 8,011 | 485 |
| 2013-06-25 | 34,000 | 41,500 | 34,000 | 41,500 | 7,618 | 415 |
| 2013-06-24 | 35,000 | 35,350 | 34,100 | 34,500 | 299 | 345 |
| 2013-06-21 | 35,500 | 35,600 | 34,000 | 34,850 | 532 | 348.50 |
| 2013-06-20 | 37,400 | 38,800 | 35,600 | 36,300 | 895 | 363 |
| 2013-06-19 | 35,500 | 38,600 | 35,400 | 36,900 | 803 | 369 |
| 2013-06-18 | 34,500 | 35,800 | 34,300 | 35,400 | 106 | 354 |
| 2013-06-17 | 34,300 | 34,400 | 33,450 | 34,400 | 42 | 344 |
| 2013-06-14 | 34,150 | 34,800 | 33,500 | 34,500 | 61 | 345 |
| 2013-06-13 | 34,650 | 34,700 | 33,100 | 34,150 | 239 | 341.50 |
| 2013-06-12 | 33,350 | 34,750 | 32,950 | 34,750 | 229 | 347.50 |
| 2013-06-11 | 34,000 | 35,300 | 33,750 | 34,050 | 415 | 340.50 |
| 2013-06-10 | 33,000 | 35,450 | 33,000 | 34,050 | 425 | 340.50 |
| 2013-06-07 | 32,000 | 33,000 | 29,210 | 33,000 | 341 | 330 |
| 2013-06-06 | 33,600 | 34,250 | 32,000 | 34,000 | 362 | 340 |
| 2013-06-05 | 34,800 | 36,000 | 33,900 | 34,950 | 435 | 349.50 |
| 2013-06-04 | 33,350 | 34,500 | 33,350 | 33,700 | 111 | 337 |
| 2013-06-03 | 34,500 | 34,900 | 33,350 | 34,300 | 181 | 343 |
| 2013-05-31 | 34,900 | 35,300 | 34,300 | 34,900 | 221 | 349 |
| 2013-05-30 | 34,500 | 34,900 | 34,100 | 34,700 | 200 | 347 |
| 2013-05-29 | 34,800 | 35,550 | 34,000 | 35,500 | 320 | 355 |
| 2013-05-28 | 32,950 | 34,900 | 32,300 | 34,300 | 267 | 343 |
| 2013-05-27 | 32,000 | 33,050 | 31,100 | 32,200 | 106 | 322 |
| 2013-05-24 | 32,350 | 33,500 | 29,600 | 31,000 | 315 | 310 |
| 2013-05-23 | 33,900 | 34,800 | 30,500 | 31,200 | 460 | 312 |
| 2013-05-22 | 34,500 | 34,800 | 33,500 | 34,100 | 199 | 341 |
| 2013-05-21 | 34,800 | 35,450 | 33,700 | 34,500 | 318 | 345 |
| 2013-05-20 | 34,500 | 35,700 | 33,700 | 35,550 | 610 | 355.50 |
| 2013-05-17 | 32,800 | 34,900 | 32,700 | 34,000 | 419 | 340 |
| 2013-05-16 | 33,400 | 34,950 | 30,200 | 33,500 | 566 | 335 |
| 2013-05-15 | 38,800 | 38,800 | 33,500 | 33,850 | 1,352 | 338.50 |
| 2013-05-14 | 40,800 | 40,800 | 39,100 | 39,800 | 302 | 398 |
| 2013-05-13 | 40,950 | 41,400 | 38,600 | 39,850 | 601 | 398.50 |
| 2013-05-10 | 41,950 | 44,500 | 38,700 | 40,250 | 1,067 | 402.50 |
| 2013-05-09 | 35,500 | 42,700 | 35,500 | 40,000 | 1,602 | 400 |
| 2013-05-08 | 35,800 | 35,900 | 34,700 | 35,700 | 610 | 357 |
| 2013-05-07 | 35,650 | 35,750 | 34,800 | 35,750 | 632 | 357.50 |
| 2013-05-02 | 34,950 | 35,500 | 34,200 | 35,500 | 119 | 355 |
| 2013-05-01 | 35,000 | 35,200 | 34,150 | 34,950 | 204 | 349.50 |
| 2013-04-30 | 35,300 | 35,500 | 34,150 | 35,200 | 237 | 352 |
| 2013-04-26 | 35,800 | 36,000 | 34,500 | 35,000 | 170 | 350 |
| 2013-04-25 | 35,550 | 36,500 | 34,950 | 35,850 | 422 | 358.50 |
| 2013-04-24 | 34,550 | 35,100 | 34,300 | 34,950 | 228 | 349.50 |
| 2013-04-23 | 35,000 | 35,100 | 33,700 | 35,100 | 405 | 351 |
| 2013-04-22 | 34,050 | 35,500 | 34,000 | 34,700 | 568 | 347 |
| 2013-04-19 | 34,600 | 35,100 | 33,800 | 34,450 | 339 | 344.50 |
| 2013-04-18 | 34,800 | 35,100 | 34,100 | 34,250 | 613 | 342.50 |
| 2013-04-17 | 37,600 | 37,800 | 33,850 | 35,100 | 1,824 | 351 |
| 2013-04-16 | 33,900 | 39,000 | 33,300 | 36,900 | 3,828 | 369 |
| 2013-04-15 | 29,700 | 34,250 | 29,700 | 32,000 | 1,907 | 320 |
| 2013-04-12 | 28,500 | 29,250 | 28,500 | 29,250 | 174 | 292.50 |
| 2013-04-11 | 28,680 | 29,000 | 28,300 | 28,840 | 227 | 288.40 |
| 2013-04-10 | 28,220 | 29,000 | 27,900 | 28,790 | 184 | 287.90 |
| 2013-04-09 | 30,000 | 30,000 | 27,900 | 28,140 | 599 | 281.40 |
| 2013-04-08 | 27,700 | 32,000 | 27,220 | 30,650 | 886 | 306.50 |
| 2013-04-05 | 28,000 | 28,000 | 27,100 | 27,300 | 116 | 273 |
| 2013-04-04 | 27,850 | 27,850 | 27,000 | 27,300 | 92 | 273 |
| 2013-04-03 | 27,400 | 27,600 | 27,000 | 27,490 | 28 | 274.90 |
| 2013-04-02 | 26,900 | 27,600 | 25,800 | 27,290 | 78 | 272.90 |
| 2013-04-01 | 28,450 | 28,800 | 26,650 | 26,650 | 252 | 266.50 |
| 2013-03-29 | 27,800 | 28,300 | 27,310 | 28,280 | 150 | 282.80 |
| 2013-03-28 | 27,990 | 27,990 | 27,210 | 27,790 | 126 | 277.90 |
| 2013-03-27 | 27,920 | 28,120 | 27,510 | 27,560 | 83 | 275.60 |
| 2013-03-26 | 27,720 | 28,280 | 27,700 | 28,080 | 251 | 280.80 |
| 2013-03-25 | 27,200 | 27,800 | 27,050 | 27,600 | 256 | 276 |
| 2013-03-22 | 26,990 | 27,000 | 26,000 | 26,990 | 186 | 269.90 |
| 2013-03-21 | 27,400 | 27,400 | 27,000 | 27,330 | 312 | 273.30 |
| 2013-03-19 | 27,010 | 27,500 | 27,000 | 27,340 | 162 | 273.40 |
| 2013-03-18 | 27,500 | 27,500 | 26,990 | 27,000 | 85 | 270 |
| 2013-03-15 | 27,140 | 27,170 | 26,800 | 27,090 | 144 | 270.90 |
| 2013-03-14 | 26,820 | 27,330 | 26,820 | 27,140 | 101 | 271.40 |
| 2013-03-13 | 26,960 | 27,000 | 26,600 | 26,800 | 94 | 268 |
| 2013-03-12 | 26,950 | 27,000 | 26,010 | 26,100 | 322 | 261 |
| 2013-03-11 | 27,020 | 27,100 | 26,600 | 26,950 | 305 | 269.50 |
| 2013-03-08 | 27,500 | 27,680 | 26,520 | 27,680 | 420 | 276.80 |
| 2013-03-07 | 28,600 | 28,830 | 27,550 | 27,750 | 280 | 277.50 |
| 2013-03-06 | 30,000 | 30,050 | 28,000 | 28,800 | 433 | 288 |
| 2013-03-05 | 29,600 | 30,450 | 29,500 | 30,000 | 277 | 300 |
| 2013-03-04 | 30,200 | 30,300 | 28,700 | 30,000 | 546 | 300 |
| 2013-03-01 | 27,410 | 29,350 | 27,410 | 28,700 | 403 | 287 |
| 2013-02-28 | 27,300 | 28,500 | 27,300 | 28,390 | 519 | 283.90 |
| 2013-02-27 | 26,210 | 27,400 | 26,210 | 27,000 | 221 | 270 |
| 2013-02-26 | 25,900 | 26,950 | 25,850 | 26,550 | 166 | 265.50 |
| 2013-02-25 | 26,000 | 26,440 | 25,550 | 26,000 | 158 | 260 |
| 2013-02-22 | 25,980 | 26,000 | 25,500 | 25,530 | 104 | 255.30 |
| 2013-02-21 | 26,200 | 26,480 | 25,200 | 25,980 | 108 | 259.80 |
| 2013-02-20 | 26,100 | 26,380 | 25,700 | 26,200 | 119 | 262 |
| 2013-02-19 | 25,600 | 26,890 | 25,100 | 25,710 | 306 | 257.10 |
| 2013-02-18 | 25,300 | 26,500 | 24,600 | 25,010 | 542 | 250.10 |
| 2013-02-15 | 24,500 | 24,510 | 21,500 | 23,450 | 910 | 234.50 |
| 2013-02-14 | 26,110 | 27,150 | 25,020 | 25,100 | 379 | 251 |
| 2013-02-13 | 28,700 | 28,700 | 26,500 | 27,000 | 688 | 270 |
| 2013-02-12 | 32,600 | 32,600 | 29,100 | 29,300 | 476 | 293 |
| 2013-02-08 | 31,200 | 31,950 | 31,150 | 31,500 | 198 | 315 |
| 2013-02-07 | 33,750 | 33,750 | 32,600 | 32,600 | 150 | 326 |
| 2013-02-06 | 33,150 | 33,700 | 33,100 | 33,600 | 76 | 336 |
| 2013-02-05 | 34,850 | 34,900 | 33,150 | 33,900 | 205 | 339 |
| 2013-02-04 | 34,900 | 35,100 | 32,500 | 34,950 | 361 | 349.50 |
| 2013-02-01 | 35,000 | 35,000 | 34,200 | 34,850 | 154 | 348.50 |
| 2013-01-31 | 35,200 | 35,300 | 34,150 | 34,900 | 201 | 349 |
| 2013-01-30 | 34,200 | 35,000 | 34,150 | 34,900 | 277 | 349 |
| 2013-01-29 | 34,600 | 36,500 | 33,550 | 34,200 | 780 | 342 |
| 2013-01-28 | 32,350 | 34,900 | 31,850 | 34,900 | 611 | 349 |
| 2013-01-25 | 32,000 | 32,200 | 31,500 | 32,000 | 88 | 320 |
| 2013-01-24 | 31,500 | 32,000 | 31,350 | 31,600 | 125 | 316 |
| 2013-01-23 | 32,000 | 32,500 | 31,050 | 32,000 | 197 | 320 |
| 2013-01-22 | 31,850 | 31,950 | 31,450 | 31,950 | 122 | 319.50 |
| 2013-01-21 | 31,550 | 31,950 | 31,400 | 31,900 | 58 | 319 |
| 2013-01-18 | 31,350 | 32,050 | 30,700 | 31,800 | 103 | 318 |
| 2013-01-17 | 31,300 | 32,000 | 30,200 | 31,200 | 265 | 312 |
| 2013-01-16 | 32,150 | 33,100 | 31,000 | 31,700 | 763 | 317 |
| 2013-01-15 | 31,600 | 32,200 | 30,750 | 31,900 | 517 | 319 |
| 2013-01-11 | 30,700 | 31,150 | 30,500 | 31,000 | 228 | 310 |
| 2013-01-10 | 30,650 | 30,650 | 30,200 | 30,600 | 130 | 306 |
| 2013-01-09 | 30,050 | 30,750 | 30,000 | 30,750 | 93 | 307.50 |
| 2013-01-08 | 30,100 | 30,350 | 30,000 | 30,350 | 57 | 303.50 |
| 2013-01-07 | 30,500 | 30,700 | 30,150 | 30,150 | 144 | 301.50 |
| 2013-01-04 | 31,000 | 31,000 | 30,200 | 30,550 | 46 | 305.50 |
分割・併合履歴 ： [2013-09-26]1株→100株
