4288 (株)アズジェント 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 | 49,300 | 50,000 | 49,200 | 50,000 | 145 | 500 |
| 2013-12-27 | 49,500 | 52,000 | 49,100 | 50,200 | 117 | 502 |
| 2013-12-26 | 48,250 | 49,650 | 48,250 | 49,200 | 86 | 492 |
| 2013-12-25 | 49,050 | 49,050 | 48,000 | 48,100 | 305 | 481 |
| 2013-12-24 | 49,350 | 49,650 | 49,100 | 49,150 | 212 | 491.50 |
| 2013-12-20 | 49,300 | 49,300 | 48,800 | 49,000 | 94 | 490 |
| 2013-12-19 | 49,500 | 50,800 | 48,800 | 49,150 | 192 | 491.50 |
| 2013-12-18 | 49,100 | 50,000 | 48,800 | 49,100 | 594 | 491 |
| 2013-12-17 | 52,200 | 52,400 | 51,500 | 51,800 | 84 | 518 |
| 2013-12-16 | 53,500 | 53,700 | 51,900 | 52,100 | 102 | 521 |
| 2013-12-13 | 54,000 | 54,200 | 53,000 | 53,900 | 75 | 539 |
| 2013-12-12 | 54,200 | 54,400 | 53,000 | 54,000 | 91 | 540 |
| 2013-12-11 | 55,500 | 57,400 | 54,000 | 54,800 | 265 | 548 |
| 2013-12-10 | 55,000 | 57,000 | 54,100 | 56,500 | 650 | 565 |
| 2013-12-09 | 52,600 | 54,500 | 52,500 | 53,900 | 152 | 539 |
| 2013-12-06 | 52,300 | 52,400 | 51,100 | 52,400 | 51 | 524 |
| 2013-12-05 | 52,200 | 53,300 | 51,800 | 51,800 | 68 | 518 |
| 2013-12-04 | 52,000 | 52,200 | 51,000 | 52,200 | 139 | 522 |
| 2013-12-03 | 53,500 | 53,600 | 51,800 | 52,200 | 64 | 522 |
| 2013-12-02 | 51,500 | 53,300 | 51,500 | 52,500 | 124 | 525 |
| 2013-11-29 | 52,400 | 52,400 | 50,800 | 51,200 | 87 | 512 |
| 2013-11-28 | 52,700 | 53,000 | 52,300 | 52,400 | 35 | 524 |
| 2013-11-27 | 52,900 | 53,400 | 52,500 | 52,500 | 13 | 525 |
| 2013-11-26 | 53,700 | 54,000 | 52,600 | 52,900 | 55 | 529 |
| 2013-11-25 | 53,800 | 54,300 | 53,500 | 53,600 | 34 | 536 |
| 2013-11-22 | 53,800 | 55,000 | 53,500 | 53,600 | 122 | 536 |
| 2013-11-21 | 53,800 | 54,100 | 53,800 | 54,000 | 35 | 540 |
| 2013-11-20 | 53,200 | 54,100 | 53,200 | 53,700 | 77 | 537 |
| 2013-11-19 | 54,000 | 54,300 | 53,100 | 53,400 | 384 | 534 |
| 2013-11-18 | 52,500 | 54,900 | 52,500 | 53,100 | 125 | 531 |
| 2013-11-15 | 52,000 | 53,500 | 51,800 | 53,000 | 149 | 530 |
| 2013-11-14 | 53,200 | 53,200 | 51,200 | 51,800 | 55 | 518 |
| 2013-11-13 | 51,500 | 53,000 | 51,400 | 52,800 | 52 | 528 |
| 2013-11-12 | 51,400 | 53,500 | 51,300 | 51,700 | 151 | 517 |
| 2013-11-11 | 50,800 | 51,500 | 49,600 | 51,000 | 103 | 510 |
| 2013-11-08 | 50,800 | 51,600 | 50,100 | 51,600 | 50 | 516 |
| 2013-11-07 | 49,750 | 51,000 | 49,750 | 50,300 | 48 | 503 |
| 2013-11-06 | 50,200 | 51,000 | 50,000 | 50,400 | 46 | 504 |
| 2013-11-05 | 50,300 | 51,300 | 50,000 | 50,800 | 89 | 508 |
| 2013-11-01 | 51,900 | 52,300 | 49,400 | 50,000 | 136 | 500 |
| 2013-10-31 | 53,700 | 53,700 | 52,100 | 52,200 | 68 | 522 |
| 2013-10-30 | 55,800 | 55,800 | 52,100 | 54,200 | 344 | 542 |
| 2013-10-29 | 53,900 | 61,800 | 52,700 | 55,300 | 979 | 553 |
| 2013-10-28 | 53,400 | 54,100 | 51,600 | 52,900 | 172 | 529 |
| 2013-10-25 | 54,400 | 54,400 | 52,500 | 53,200 | 37 | 532 |
| 2013-10-24 | 53,000 | 54,000 | 52,000 | 54,000 | 87 | 540 |
| 2013-10-23 | 53,200 | 53,900 | 51,300 | 53,500 | 240 | 535 |
| 2013-10-22 | 56,000 | 56,000 | 52,200 | 54,200 | 222 | 542 |
| 2013-10-21 | 53,600 | 56,000 | 53,600 | 55,400 | 234 | 554 |
| 2013-10-18 | 52,100 | 53,100 | 52,000 | 53,000 | 44 | 530 |
| 2013-10-17 | 52,000 | 53,000 | 51,900 | 52,100 | 84 | 521 |
| 2013-10-16 | 50,100 | 52,300 | 49,800 | 52,000 | 86 | 520 |
| 2013-10-15 | 51,100 | 52,400 | 50,000 | 50,200 | 100 | 502 |
| 2013-10-11 | 51,400 | 51,900 | 50,800 | 51,500 | 95 | 515 |
| 2013-10-10 | 49,850 | 51,000 | 49,800 | 50,400 | 75 | 504 |
| 2013-10-09 | 49,800 | 51,000 | 49,150 | 49,550 | 63 | 495.50 |
| 2013-10-08 | 48,400 | 49,500 | 48,050 | 49,100 | 34 | 491 |
| 2013-10-07 | 51,200 | 51,200 | 48,500 | 50,000 | 62 | 500 |
| 2013-10-04 | 50,500 | 51,200 | 50,000 | 50,600 | 61 | 506 |
| 2013-10-03 | 51,300 | 52,900 | 51,100 | 51,900 | 76 | 519 |
| 2013-10-02 | 52,900 | 52,900 | 48,800 | 52,300 | 135 | 523 |
| 2013-10-01 | 53,900 | 55,600 | 52,500 | 53,000 | 101 | 530 |
| 2013-09-30 | 54,800 | 56,000 | 53,700 | 54,400 | 74 | 544 |
| 2013-09-27 | 54,700 | 55,100 | 53,400 | 54,500 | 115 | 545 |
| 2013-09-26 | 50,900 | 53,000 | 50,900 | 52,700 | 148 | 527 |
| 2013-09-25 | 49,550 | 51,600 | 49,350 | 51,000 | 120 | 510 |
| 2013-09-24 | 49,150 | 50,600 | 49,000 | 49,800 | 51 | 498 |
| 2013-09-20 | 48,900 | 49,000 | 48,500 | 49,000 | 30 | 490 |
| 2013-09-19 | 49,150 | 49,850 | 48,900 | 48,900 | 44 | 489 |
| 2013-09-18 | 48,300 | 49,650 | 48,300 | 49,400 | 70 | 494 |
| 2013-09-17 | 48,800 | 48,850 | 48,300 | 48,650 | 84 | 486.50 |
| 2013-09-13 | 49,450 | 49,600 | 48,200 | 48,800 | 59 | 488 |
| 2013-09-12 | 49,300 | 49,550 | 48,500 | 49,550 | 37 | 495.50 |
| 2013-09-11 | 49,650 | 50,400 | 48,300 | 50,100 | 81 | 501 |
| 2013-09-10 | 49,450 | 50,400 | 48,500 | 49,100 | 41 | 491 |
| 2013-09-09 | 49,300 | 50,000 | 49,000 | 49,700 | 41 | 497 |
| 2013-09-06 | 47,700 | 49,000 | 47,400 | 48,050 | 133 | 480.50 |
| 2013-09-05 | 48,750 | 49,800 | 48,000 | 49,800 | 43 | 498 |
| 2013-09-04 | 49,000 | 49,300 | 47,800 | 49,250 | 38 | 492.50 |
| 2013-09-03 | 47,400 | 49,400 | 47,400 | 48,700 | 25 | 487 |
| 2013-09-02 | 50,000 | 50,000 | 47,000 | 47,000 | 57 | 470 |
| 2013-08-30 | 50,100 | 50,100 | 48,100 | 49,600 | 67 | 496 |
| 2013-08-29 | 48,800 | 50,700 | 48,800 | 50,000 | 36 | 500 |
| 2013-08-28 | 49,900 | 49,900 | 48,500 | 49,500 | 49 | 495 |
| 2013-08-27 | 50,900 | 51,600 | 50,600 | 50,800 | 28 | 508 |
| 2013-08-26 | 50,000 | 50,900 | 49,900 | 50,000 | 14 | 500 |
| 2013-08-23 | 50,000 | 50,600 | 48,500 | 50,500 | 64 | 505 |
| 2013-08-22 | 50,700 | 51,800 | 50,200 | 50,200 | 17 | 502 |
| 2013-08-21 | 50,500 | 50,700 | 49,800 | 50,000 | 31 | 500 |
| 2013-08-20 | 49,950 | 50,800 | 49,950 | 50,700 | 30 | 507 |
| 2013-08-19 | 51,000 | 51,000 | 50,900 | 50,900 | 11 | 509 |
| 2013-08-16 | 51,000 | 51,000 | 50,000 | 51,000 | 26 | 510 |
| 2013-08-15 | 51,900 | 51,900 | 51,200 | 51,200 | 5 | 512 |
| 2013-08-14 | 52,100 | 52,100 | 50,800 | 51,100 | 9 | 511 |
| 2013-08-13 | 49,250 | 53,200 | 49,250 | 51,100 | 47 | 511 |
| 2013-08-12 | 50,000 | 50,900 | 49,500 | 50,900 | 156 | 509 |
| 2013-08-09 | 51,800 | 54,500 | 51,800 | 53,000 | 29 | 530 |
| 2013-08-08 | 52,000 | 53,400 | 52,000 | 52,000 | 47 | 520 |
| 2013-08-07 | 53,000 | 53,900 | 53,000 | 53,900 | 92 | 539 |
| 2013-08-06 | 53,900 | 54,900 | 53,900 | 54,900 | 52 | 549 |
| 2013-08-05 | 57,600 | 57,600 | 55,700 | 55,900 | 31 | 559 |
| 2013-08-02 | 58,400 | 59,000 | 56,900 | 56,900 | 54 | 569 |
| 2013-08-01 | 54,100 | 58,400 | 54,100 | 58,400 | 93 | 584 |
| 2013-07-31 | 55,700 | 56,500 | 53,000 | 55,900 | 102 | 559 |
| 2013-07-30 | 55,500 | 56,800 | 55,500 | 55,800 | 86 | 558 |
| 2013-07-29 | 58,900 | 58,900 | 55,200 | 57,000 | 96 | 570 |
| 2013-07-26 | 60,000 | 60,000 | 55,100 | 59,000 | 149 | 590 |
| 2013-07-25 | 59,000 | 63,000 | 59,000 | 60,000 | 299 | 600 |
| 2013-07-24 | 58,600 | 59,900 | 58,200 | 58,300 | 89 | 583 |
| 2013-07-23 | 59,000 | 60,000 | 58,100 | 58,600 | 68 | 586 |
| 2013-07-22 | 59,300 | 59,300 | 57,200 | 58,400 | 67 | 584 |
| 2013-07-19 | 61,300 | 61,800 | 57,600 | 59,300 | 260 | 593 |
| 2013-07-18 | 60,000 | 63,400 | 60,000 | 60,300 | 258 | 603 |
| 2013-07-17 | 64,000 | 64,300 | 59,300 | 59,700 | 624 | 597 |
| 2013-07-16 | 53,500 | 63,200 | 53,500 | 63,200 | 1,121 | 632 |
| 2013-07-12 | 52,600 | 53,200 | 52,500 | 53,200 | 30 | 532 |
| 2013-07-11 | 52,500 | 53,000 | 52,500 | 53,000 | 15 | 530 |
| 2013-07-10 | 53,300 | 53,700 | 51,900 | 52,500 | 107 | 525 |
| 2013-07-09 | 53,000 | 53,800 | 52,400 | 52,600 | 72 | 526 |
| 2013-07-08 | 53,600 | 54,600 | 52,300 | 52,500 | 70 | 525 |
| 2013-07-05 | 52,700 | 53,700 | 52,700 | 53,000 | 91 | 530 |
| 2013-07-04 | 53,100 | 54,300 | 53,000 | 53,700 | 60 | 537 |
| 2013-07-03 | 53,800 | 54,600 | 52,400 | 54,000 | 56 | 540 |
| 2013-07-02 | 53,000 | 53,800 | 51,400 | 53,800 | 85 | 538 |
| 2013-07-01 | 49,350 | 51,800 | 48,650 | 51,800 | 68 | 518 |
| 2013-06-28 | 48,950 | 48,950 | 47,000 | 48,450 | 194 | 484.50 |
| 2013-06-27 | 47,300 | 48,250 | 44,500 | 48,250 | 106 | 482.50 |
| 2013-06-26 | 54,500 | 54,500 | 47,100 | 48,250 | 238 | 482.50 |
| 2013-06-25 | 53,900 | 54,900 | 51,900 | 53,500 | 103 | 535 |
| 2013-06-24 | 53,500 | 54,500 | 53,200 | 54,500 | 118 | 545 |
| 2013-06-21 | 53,100 | 54,500 | 53,100 | 54,500 | 53 | 545 |
| 2013-06-20 | 55,700 | 56,000 | 54,900 | 55,000 | 35 | 550 |
| 2013-06-19 | 54,600 | 57,900 | 54,100 | 55,700 | 264 | 557 |
| 2013-06-18 | 54,700 | 55,100 | 53,300 | 54,000 | 97 | 540 |
| 2013-06-17 | 55,500 | 55,500 | 53,000 | 54,500 | 72 | 545 |
| 2013-06-14 | 56,500 | 57,100 | 55,000 | 56,000 | 132 | 560 |
| 2013-06-13 | 55,000 | 58,200 | 54,200 | 57,500 | 60 | 575 |
| 2013-06-12 | 54,000 | 56,900 | 53,200 | 56,000 | 110 | 560 |
| 2013-06-11 | 56,000 | 59,700 | 55,900 | 56,000 | 142 | 560 |
| 2013-06-10 | 55,000 | 58,000 | 53,700 | 57,100 | 237 | 571 |
| 2013-06-07 | 53,400 | 56,000 | 49,500 | 53,000 | 549 | 530 |
| 2013-06-06 | 66,500 | 67,000 | 57,400 | 57,400 | 495 | 574 |
| 2013-06-05 | 67,900 | 69,500 | 66,400 | 67,400 | 133 | 674 |
| 2013-06-04 | 65,700 | 67,700 | 64,800 | 67,200 | 215 | 672 |
| 2013-06-03 | 67,800 | 68,000 | 65,500 | 67,500 | 141 | 675 |
| 2013-05-31 | 71,000 | 72,300 | 68,300 | 69,800 | 84 | 698 |
| 2013-05-30 | 72,000 | 72,800 | 69,000 | 70,800 | 291 | 708 |
| 2013-05-29 | 72,000 | 74,900 | 70,500 | 74,600 | 260 | 746 |
| 2013-05-28 | 70,200 | 72,200 | 70,200 | 71,700 | 171 | 717 |
| 2013-05-27 | 69,000 | 70,000 | 66,500 | 69,000 | 202 | 690 |
| 2013-05-24 | 69,500 | 71,800 | 64,000 | 70,700 | 569 | 707 |
| 2013-05-23 | 76,600 | 79,100 | 62,500 | 66,000 | 962 | 660 |
| 2013-05-22 | 80,000 | 80,100 | 76,700 | 77,100 | 526 | 771 |
| 2013-05-21 | 80,500 | 82,000 | 78,700 | 79,100 | 542 | 791 |
| 2013-05-20 | 81,000 | 82,000 | 78,400 | 80,400 | 1,568 | 804 |
| 2013-05-17 | 78,500 | 88,000 | 78,500 | 87,000 | 420 | 870 |
| 2013-05-16 | 83,900 | 86,500 | 75,000 | 80,700 | 889 | 807 |
| 2013-05-15 | 97,900 | 98,000 | 83,000 | 87,700 | 1,064 | 877 |
| 2013-05-14 | 92,100 | 94,900 | 90,200 | 94,900 | 517 | 949 |
| 2013-05-13 | 93,200 | 94,800 | 90,100 | 93,000 | 949 | 930 |
| 2013-05-10 | 110,000 | 110,000 | 94,100 | 94,200 | 3,821 | 942 |
| 2013-05-09 | 86,500 | 96,700 | 86,500 | 96,700 | 5,008 | 967 |
| 2013-05-08 | 86,500 | 86,500 | 80,700 | 81,700 | 697 | 817 |
| 2013-05-07 | 83,000 | 89,600 | 81,800 | 85,000 | 628 | 850 |
| 2013-05-02 | 80,200 | 81,600 | 79,000 | 81,600 | 197 | 816 |
| 2013-05-01 | 82,800 | 84,700 | 80,100 | 80,100 | 529 | 801 |
| 2013-04-30 | 80,200 | 82,500 | 78,100 | 81,400 | 400 | 814 |
| 2013-04-26 | 85,700 | 85,700 | 78,400 | 81,000 | 618 | 810 |
| 2013-04-25 | 92,000 | 92,000 | 83,000 | 85,000 | 1,081 | 850 |
| 2013-04-24 | 83,000 | 95,600 | 82,500 | 93,500 | 2,670 | 935 |
| 2013-04-23 | 80,800 | 82,000 | 79,000 | 82,000 | 411 | 820 |
| 2013-04-22 | 82,700 | 82,700 | 79,500 | 79,800 | 628 | 798 |
| 2013-04-19 | 78,600 | 82,000 | 77,300 | 81,800 | 699 | 818 |
| 2013-04-18 | 76,000 | 82,300 | 75,800 | 80,700 | 1,167 | 807 |
| 2013-04-17 | 77,800 | 78,600 | 74,600 | 75,500 | 566 | 755 |
| 2013-04-16 | 76,000 | 79,200 | 75,300 | 76,600 | 837 | 766 |
| 2013-04-15 | 73,500 | 81,800 | 73,300 | 79,000 | 1,101 | 790 |
| 2013-04-12 | 73,100 | 76,400 | 72,000 | 72,300 | 547 | 723 |
| 2013-04-11 | 76,400 | 76,500 | 72,000 | 72,200 | 693 | 722 |
| 2013-04-10 | 76,500 | 78,800 | 73,500 | 75,300 | 800 | 753 |
| 2013-04-09 | 74,400 | 76,400 | 71,600 | 72,400 | 1,157 | 724 |
| 2013-04-08 | 76,900 | 80,300 | 73,100 | 73,700 | 1,451 | 737 |
| 2013-04-05 | 84,300 | 86,000 | 74,000 | 75,800 | 3,233 | 758 |
| 2013-04-04 | 84,000 | 99,000 | 78,400 | 81,700 | 10,437 | 817 |
| 2013-04-03 | 76,000 | 86,500 | 73,500 | 86,500 | 9,009 | 865 |
| 2013-04-02 | 60,900 | 71,900 | 55,400 | 71,500 | 5,553 | 715 |
| 2013-04-01 | 73,500 | 73,500 | 61,800 | 61,900 | 4,010 | 619 |
| 2013-03-29 | 56,500 | 63,500 | 55,500 | 63,500 | 2,716 | 635 |
| 2013-03-28 | 53,300 | 53,600 | 51,700 | 53,500 | 234 | 535 |
| 2013-03-27 | 53,500 | 56,400 | 52,600 | 54,000 | 150 | 540 |
| 2013-03-26 | 53,400 | 57,300 | 52,100 | 54,300 | 243 | 543 |
| 2013-03-25 | 54,400 | 54,400 | 52,300 | 53,900 | 240 | 539 |
| 2013-03-22 | 57,000 | 57,400 | 53,100 | 54,600 | 786 | 546 |
| 2013-03-21 | 53,500 | 56,800 | 53,500 | 56,800 | 1,972 | 568 |
| 2013-03-19 | 51,400 | 51,400 | 49,300 | 49,800 | 255 | 498 |
| 2013-03-18 | 52,000 | 52,000 | 50,800 | 51,700 | 65 | 517 |
| 2013-03-15 | 52,800 | 52,800 | 50,100 | 52,000 | 165 | 520 |
| 2013-03-14 | 50,300 | 52,900 | 48,300 | 51,800 | 318 | 518 |
| 2013-03-13 | 48,800 | 50,000 | 48,000 | 50,000 | 110 | 500 |
| 2013-03-12 | 50,000 | 50,000 | 48,600 | 48,850 | 238 | 488.50 |
| 2013-03-11 | 52,500 | 52,500 | 50,100 | 50,900 | 271 | 509 |
| 2013-03-08 | 54,000 | 55,500 | 51,000 | 52,000 | 516 | 520 |
| 2013-03-07 | 57,000 | 57,000 | 52,500 | 53,500 | 729 | 535 |
| 2013-03-06 | 54,500 | 60,000 | 53,500 | 56,000 | 1,833 | 560 |
| 2013-03-05 | 53,800 | 55,500 | 50,600 | 52,500 | 1,752 | 525 |
| 2013-03-04 | 48,800 | 53,000 | 48,600 | 53,000 | 2,690 | 530 |
| 2013-03-01 | 46,000 | 46,900 | 45,600 | 46,000 | 341 | 460 |
| 2013-02-28 | 44,600 | 46,950 | 44,600 | 45,450 | 148 | 454.50 |
| 2013-02-27 | 44,500 | 45,000 | 44,000 | 44,500 | 116 | 445 |
| 2013-02-26 | 45,000 | 45,000 | 43,600 | 45,000 | 208 | 450 |
| 2013-02-25 | 45,800 | 47,000 | 45,600 | 46,400 | 160 | 464 |
| 2013-02-22 | 45,300 | 45,600 | 43,600 | 45,200 | 130 | 452 |
| 2013-02-21 | 43,350 | 48,600 | 43,350 | 45,500 | 597 | 455 |
| 2013-02-20 | 41,900 | 43,000 | 41,800 | 43,000 | 68 | 430 |
| 2013-02-19 | 41,500 | 42,000 | 41,500 | 41,700 | 21 | 417 |
| 2013-02-18 | 41,950 | 42,000 | 40,500 | 41,000 | 76 | 410 |
| 2013-02-15 | 43,150 | 43,150 | 40,000 | 42,000 | 270 | 420 |
| 2013-02-14 | 43,300 | 43,500 | 43,150 | 43,150 | 32 | 431.50 |
| 2013-02-13 | 46,500 | 46,500 | 42,650 | 44,000 | 140 | 440 |
| 2013-02-12 | 47,800 | 48,200 | 45,650 | 46,500 | 218 | 465 |
| 2013-02-08 | 47,350 | 48,200 | 46,600 | 47,800 | 151 | 478 |
| 2013-02-07 | 47,450 | 47,450 | 45,900 | 47,200 | 73 | 472 |
| 2013-02-06 | 47,500 | 47,800 | 46,550 | 47,450 | 75 | 474.50 |
| 2013-02-05 | 47,700 | 48,200 | 45,150 | 46,850 | 159 | 468.50 |
| 2013-02-04 | 48,700 | 48,800 | 47,650 | 47,900 | 185 | 479 |
| 2013-02-01 | 46,000 | 47,700 | 46,000 | 47,500 | 162 | 475 |
| 2013-01-31 | 45,700 | 46,500 | 45,600 | 46,500 | 97 | 465 |
| 2013-01-30 | 45,400 | 46,000 | 45,300 | 45,750 | 96 | 457.50 |
| 2013-01-29 | 45,200 | 46,000 | 45,000 | 45,400 | 69 | 454 |
| 2013-01-28 | 45,500 | 45,700 | 44,500 | 45,350 | 60 | 453.50 |
| 2013-01-25 | 44,150 | 45,300 | 44,000 | 45,300 | 89 | 453 |
| 2013-01-24 | 44,200 | 44,300 | 43,000 | 44,000 | 87 | 440 |
| 2013-01-23 | 44,000 | 45,500 | 43,800 | 44,500 | 92 | 445 |
| 2013-01-22 | 45,650 | 45,650 | 43,700 | 44,800 | 193 | 448 |
| 2013-01-21 | 46,450 | 47,050 | 44,850 | 45,650 | 277 | 456.50 |
| 2013-01-18 | 45,000 | 46,400 | 44,500 | 46,400 | 181 | 464 |
| 2013-01-17 | 45,700 | 46,400 | 44,500 | 44,900 | 273 | 449 |
| 2013-01-16 | 47,900 | 47,900 | 45,000 | 45,600 | 298 | 456 |
| 2013-01-15 | 44,750 | 50,000 | 44,300 | 48,000 | 499 | 480 |
| 2013-01-11 | 43,300 | 44,050 | 43,250 | 44,050 | 170 | 440.50 |
| 2013-01-10 | 42,950 | 43,300 | 42,800 | 43,250 | 46 | 432.50 |
| 2013-01-09 | 43,400 | 43,400 | 42,700 | 43,150 | 126 | 431.50 |
| 2013-01-08 | 42,950 | 44,000 | 42,500 | 43,000 | 142 | 430 |
| 2013-01-07 | 43,400 | 43,400 | 42,100 | 42,950 | 84 | 429.50 |
| 2013-01-04 | 43,650 | 43,650 | 42,500 | 43,200 | 89 | 432 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
