4304 (株)Eストアー 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 | 1,100 | 1,104 | 1,074 | 1,096 | 2,600 | 548 |
| 2013-12-26 | 1,092 | 1,092 | 1,049 | 1,056 | 4,100 | 528 |
| 2013-12-25 | 1,080 | 1,085 | 1,006 | 1,050 | 16,600 | 525 |
| 2013-12-24 | 1,081 | 1,081 | 1,026 | 1,071 | 4,700 | 535.50 |
| 2013-12-20 | 1,080 | 1,101 | 1,056 | 1,060 | 11,300 | 530 |
| 2013-12-19 | 1,100 | 1,100 | 1,090 | 1,090 | 1,900 | 545 |
| 2013-12-18 | 1,111 | 1,111 | 1,081 | 1,100 | 900 | 550 |
| 2013-12-17 | 1,075 | 1,078 | 1,071 | 1,071 | 1,600 | 535.50 |
| 2013-12-16 | 1,115 | 1,115 | 1,072 | 1,089 | 2,700 | 544.50 |
| 2013-12-13 | 1,120 | 1,121 | 1,080 | 1,102 | 5,500 | 551 |
| 2013-12-12 | 1,087 | 1,100 | 1,080 | 1,100 | 5,500 | 550 |
| 2013-12-11 | 1,122 | 1,122 | 1,062 | 1,117 | 3,000 | 558.50 |
| 2013-12-10 | 1,094 | 1,122 | 1,094 | 1,122 | 5,500 | 561 |
| 2013-12-09 | 1,100 | 1,109 | 1,096 | 1,100 | 6,000 | 550 |
| 2013-12-06 | 1,100 | 1,100 | 1,100 | 1,100 | 800 | 550 |
| 2013-12-05 | 1,117 | 1,117 | 1,100 | 1,100 | 1,200 | 550 |
| 2013-12-04 | 1,099 | 1,119 | 1,090 | 1,119 | 1,900 | 559.50 |
| 2013-12-03 | 1,099 | 1,149 | 1,099 | 1,099 | 6,700 | 549.50 |
| 2013-12-02 | 1,126 | 1,126 | 1,096 | 1,099 | 11,500 | 549.50 |
| 2013-11-29 | 1,130 | 1,130 | 1,098 | 1,126 | 16,000 | 563 |
| 2013-11-28 | 1,148 | 1,175 | 1,090 | 1,100 | 33,700 | 550 |
| 2013-11-27 | 1,148 | 1,148 | 1,112 | 1,148 | 3,700 | 574 |
| 2013-11-26 | 1,110 | 1,148 | 1,109 | 1,148 | 14,700 | 574 |
| 2013-11-25 | 1,100 | 1,120 | 1,090 | 1,120 | 2,800 | 560 |
| 2013-11-22 | 1,102 | 1,115 | 1,100 | 1,100 | 5,200 | 550 |
| 2013-11-21 | 1,115 | 1,132 | 1,091 | 1,100 | 3,600 | 550 |
| 2013-11-20 | 1,080 | 1,085 | 1,070 | 1,070 | 3,400 | 535 |
| 2013-11-19 | 1,080 | 1,080 | 1,062 | 1,079 | 1,100 | 539.50 |
| 2013-11-18 | 1,060 | 1,115 | 1,060 | 1,070 | 6,100 | 535 |
| 2013-11-15 | 1,039 | 1,060 | 1,039 | 1,048 | 1,700 | 524 |
| 2013-11-13 | 1,041 | 1,046 | 1,041 | 1,046 | 300 | 523 |
| 2013-11-12 | 1,069 | 1,069 | 1,044 | 1,044 | 2,800 | 522 |
| 2013-11-11 | 1,051 | 1,100 | 1,027 | 1,100 | 2,100 | 550 |
| 2013-11-08 | 1,110 | 1,110 | 1,080 | 1,080 | 2,200 | 540 |
| 2013-11-07 | 1,039 | 1,130 | 1,020 | 1,100 | 6,300 | 550 |
| 2013-11-06 | 1,022 | 1,042 | 1,021 | 1,042 | 700 | 521 |
| 2013-11-05 | 1,041 | 1,042 | 1,037 | 1,039 | 800 | 519.50 |
| 2013-11-01 | 1,070 | 1,070 | 1,030 | 1,064 | 1,200 | 532 |
| 2013-10-31 | 1,128 | 1,130 | 1,128 | 1,130 | 600 | 565 |
| 2013-10-30 | 1,170 | 1,170 | 1,100 | 1,130 | 1,500 | 565 |
| 2013-10-29 | 1,169 | 1,170 | 1,169 | 1,169 | 2,600 | 584.50 |
| 2013-10-28 | 1,177 | 1,177 | 1,153 | 1,176 | 3,400 | 588 |
| 2013-10-25 | 1,177 | 1,177 | 1,164 | 1,164 | 4,400 | 582 |
| 2013-10-24 | 1,175 | 1,176 | 1,173 | 1,175 | 2,200 | 587.50 |
| 2013-10-23 | 1,165 | 1,165 | 1,165 | 1,165 | 300 | 582.50 |
| 2013-10-22 | 1,180 | 1,180 | 1,170 | 1,170 | 1,400 | 585 |
| 2013-10-21 | 1,143 | 1,190 | 1,143 | 1,170 | 3,900 | 585 |
| 2013-10-18 | 1,170 | 1,179 | 1,152 | 1,160 | 1,200 | 580 |
| 2013-10-17 | 1,169 | 1,195 | 1,156 | 1,171 | 5,400 | 585.50 |
| 2013-10-16 | 1,149 | 1,180 | 1,148 | 1,169 | 5,900 | 584.50 |
| 2013-10-15 | 1,140 | 1,140 | 1,089 | 1,089 | 1,100 | 544.50 |
| 2013-10-11 | 1,049 | 1,150 | 1,049 | 1,112 | 11,100 | 556 |
| 2013-10-10 | 1,055 | 1,055 | 1,028 | 1,029 | 1,100 | 514.50 |
| 2013-10-09 | 1,030 | 1,050 | 1,030 | 1,048 | 2,400 | 524 |
| 2013-10-08 | 1,001 | 1,069 | 1,001 | 1,003 | 7,600 | 501.50 |
| 2013-10-07 | 1,050 | 1,055 | 1,031 | 1,055 | 400 | 527.50 |
| 2013-10-04 | 1,058 | 1,080 | 1,050 | 1,080 | 2,000 | 540 |
| 2013-10-03 | 1,116 | 1,116 | 1,070 | 1,070 | 1,700 | 535 |
| 2013-10-02 | 1,150 | 1,239 | 1,055 | 1,095 | 11,000 | 547.50 |
| 2013-10-01 | 1,047 | 1,055 | 1,017 | 1,055 | 4,800 | 527.50 |
| 2013-09-30 | 1,000 | 1,014 | 1,000 | 1,014 | 700 | 507 |
| 2013-09-27 | 980 | 1,017 | 973 | 1,000 | 3,900 | 500 |
| 2013-09-26 | 1,000 | 1,000 | 970 | 970 | 2,500 | 485 |
| 2013-09-25 | 101,500 | 101,500 | 100,000 | 100,000 | 28 | 500 |
| 2013-09-24 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 500 |
| 2013-09-20 | 100,000 | 102,000 | 98,200 | 101,000 | 23 | 505 |
| 2013-09-19 | 98,100 | 100,000 | 98,100 | 100,000 | 40 | 500 |
| 2013-09-18 | 97,000 | 100,000 | 97,000 | 100,000 | 33 | 500 |
| 2013-09-17 | 96,000 | 96,600 | 95,600 | 96,500 | 21 | 482.50 |
| 2013-09-13 | 95,500 | 95,600 | 94,400 | 94,400 | 9 | 472 |
| 2013-09-12 | 95,500 | 96,000 | 94,300 | 94,300 | 13 | 471.50 |
| 2013-09-11 | 95,000 | 95,500 | 94,700 | 95,500 | 8 | 477.50 |
| 2013-09-10 | 95,800 | 96,000 | 95,200 | 95,800 | 10 | 479 |
| 2013-09-09 | 93,600 | 96,800 | 93,600 | 95,200 | 12 | 476 |
| 2013-09-06 | 95,500 | 95,500 | 93,500 | 93,500 | 29 | 467.50 |
| 2013-09-05 | 96,000 | 96,000 | 95,300 | 95,300 | 4 | 476.50 |
| 2013-09-04 | 97,000 | 97,000 | 96,000 | 96,000 | 11 | 480 |
| 2013-09-03 | 95,600 | 97,000 | 95,000 | 97,000 | 11 | 485 |
| 2013-09-02 | 96,000 | 96,000 | 95,600 | 95,600 | 11 | 478 |
| 2013-08-30 | 94,000 | 96,300 | 94,000 | 95,600 | 36 | 478 |
| 2013-08-29 | 93,000 | 95,000 | 93,000 | 94,200 | 3 | 471 |
| 2013-08-28 | 95,000 | 95,000 | 93,000 | 93,800 | 31 | 469 |
| 2013-08-27 | 97,600 | 97,600 | 94,100 | 96,500 | 20 | 482.50 |
| 2013-08-26 | 98,400 | 103,000 | 95,400 | 96,100 | 96 | 480.50 |
| 2013-08-23 | 93,300 | 94,200 | 93,300 | 93,900 | 5 | 469.50 |
| 2013-08-22 | 95,000 | 95,500 | 93,000 | 93,100 | 17 | 465.50 |
| 2013-08-21 | 97,500 | 97,500 | 94,300 | 96,300 | 9 | 481.50 |
| 2013-08-20 | 97,000 | 97,500 | 94,500 | 97,500 | 26 | 487.50 |
| 2013-08-19 | 95,200 | 98,000 | 95,000 | 97,000 | 18 | 485 |
| 2013-08-16 | 94,000 | 95,100 | 94,000 | 95,100 | 10 | 475.50 |
| 2013-08-15 | 97,000 | 97,100 | 94,000 | 95,100 | 66 | 475.50 |
| 2013-08-14 | 98,000 | 98,500 | 97,100 | 97,100 | 26 | 485.50 |
| 2013-08-13 | 96,600 | 100,000 | 96,200 | 97,500 | 63 | 487.50 |
| 2013-08-12 | 98,200 | 98,600 | 96,000 | 96,600 | 127 | 483 |
| 2013-08-09 | 105,500 | 106,000 | 103,200 | 105,700 | 25 | 528.50 |
| 2013-08-08 | 104,000 | 106,500 | 103,600 | 106,500 | 6 | 532.50 |
| 2013-08-07 | 103,700 | 108,000 | 103,700 | 104,000 | 29 | 520 |
| 2013-08-06 | 103,100 | 105,800 | 103,100 | 105,800 | 20 | 529 |
| 2013-08-05 | 107,700 | 107,800 | 104,000 | 104,000 | 8 | 520 |
| 2013-08-02 | 107,800 | 107,800 | 104,700 | 104,700 | 5 | 523.50 |
| 2013-08-01 | 110,000 | 110,000 | 101,000 | 107,800 | 61 | 539 |
| 2013-07-31 | 109,900 | 110,500 | 109,900 | 110,000 | 63 | 550 |
| 2013-07-30 | 109,000 | 110,000 | 105,000 | 109,900 | 27 | 549.50 |
| 2013-07-29 | 114,000 | 114,500 | 101,000 | 107,900 | 100 | 539.50 |
| 2013-07-26 | 117,000 | 122,000 | 114,000 | 118,500 | 87 | 592.50 |
| 2013-07-25 | 113,300 | 115,100 | 113,300 | 115,100 | 39 | 575.50 |
| 2013-07-24 | 110,000 | 114,000 | 110,000 | 113,300 | 22 | 566.50 |
| 2013-07-23 | 111,700 | 111,700 | 108,800 | 108,800 | 3 | 544 |
| 2013-07-22 | 105,100 | 110,000 | 105,100 | 107,500 | 35 | 537.50 |
| 2013-07-19 | 110,300 | 111,000 | 108,100 | 108,100 | 20 | 540.50 |
| 2013-07-18 | 114,900 | 115,700 | 113,000 | 113,000 | 24 | 565 |
| 2013-07-17 | 118,000 | 118,000 | 115,000 | 115,000 | 29 | 575 |
| 2013-07-16 | 118,600 | 121,300 | 115,000 | 115,000 | 49 | 575 |
| 2013-07-12 | 120,700 | 120,700 | 117,300 | 120,400 | 10 | 602 |
| 2013-07-11 | 118,000 | 120,700 | 118,000 | 120,700 | 32 | 603.50 |
| 2013-07-10 | 121,000 | 121,700 | 118,000 | 118,000 | 26 | 590 |
| 2013-07-09 | 117,000 | 119,800 | 117,000 | 119,800 | 40 | 599 |
| 2013-07-08 | 117,000 | 121,700 | 116,000 | 117,000 | 69 | 585 |
| 2013-07-05 | 114,000 | 115,900 | 113,100 | 115,900 | 71 | 579.50 |
| 2013-07-04 | 114,000 | 116,900 | 112,600 | 114,200 | 36 | 571 |
| 2013-07-03 | 116,000 | 116,000 | 113,000 | 115,900 | 36 | 579.50 |
| 2013-07-02 | 114,500 | 115,000 | 110,100 | 112,000 | 52 | 560 |
| 2013-07-01 | 108,900 | 108,900 | 104,500 | 106,000 | 41 | 530 |
| 2013-06-28 | 99,700 | 104,500 | 99,700 | 102,200 | 27 | 511 |
| 2013-06-27 | 95,800 | 103,000 | 91,700 | 97,700 | 208 | 488.50 |
| 2013-06-26 | 101,700 | 101,700 | 96,600 | 96,600 | 133 | 483 |
| 2013-06-25 | 105,500 | 105,500 | 98,000 | 98,700 | 94 | 493.50 |
| 2013-06-24 | 105,100 | 106,100 | 104,500 | 105,000 | 51 | 525 |
| 2013-06-21 | 106,000 | 106,000 | 102,000 | 105,100 | 36 | 525.50 |
| 2013-06-20 | 110,100 | 110,400 | 106,600 | 109,000 | 54 | 545 |
| 2013-06-19 | 111,700 | 112,800 | 110,100 | 111,700 | 68 | 558.50 |
| 2013-06-18 | 111,200 | 114,300 | 111,200 | 111,600 | 14 | 558 |
| 2013-06-17 | 110,100 | 111,000 | 110,000 | 111,000 | 22 | 555 |
| 2013-06-14 | 110,800 | 112,700 | 110,000 | 110,100 | 19 | 550.50 |
| 2013-06-13 | 107,800 | 115,000 | 107,800 | 110,400 | 36 | 552 |
| 2013-06-12 | 112,000 | 112,000 | 109,000 | 111,000 | 9 | 555 |
| 2013-06-11 | 111,500 | 113,600 | 107,500 | 109,100 | 61 | 545.50 |
| 2013-06-10 | 115,000 | 115,000 | 107,100 | 111,500 | 89 | 557.50 |
| 2013-06-07 | 105,000 | 107,000 | 98,000 | 102,000 | 185 | 510 |
| 2013-06-06 | 128,500 | 130,000 | 114,000 | 115,000 | 205 | 575 |
| 2013-06-05 | 127,900 | 132,500 | 126,000 | 128,500 | 39 | 642.50 |
| 2013-06-04 | 125,500 | 127,000 | 125,000 | 126,500 | 45 | 632.50 |
| 2013-06-03 | 122,500 | 127,400 | 121,000 | 125,200 | 75 | 626 |
| 2013-05-31 | 123,800 | 127,900 | 121,500 | 122,500 | 217 | 612.50 |
| 2013-05-30 | 135,000 | 135,000 | 121,000 | 122,500 | 200 | 612.50 |
| 2013-05-29 | 137,000 | 141,000 | 137,000 | 140,000 | 72 | 700 |
| 2013-05-28 | 133,600 | 138,400 | 129,200 | 136,000 | 141 | 680 |
| 2013-05-27 | 141,500 | 141,500 | 136,000 | 136,100 | 120 | 680.50 |
| 2013-05-24 | 162,500 | 162,900 | 139,400 | 147,500 | 501 | 737.50 |
| 2013-05-23 | 166,500 | 171,500 | 147,000 | 154,500 | 2,136 | 772.50 |
| 2013-05-22 | 142,000 | 146,200 | 140,200 | 141,500 | 32 | 707.50 |
| 2013-05-21 | 145,300 | 146,900 | 144,900 | 146,900 | 43 | 734.50 |
| 2013-05-20 | 145,000 | 150,000 | 145,000 | 147,000 | 74 | 735 |
| 2013-05-17 | 140,000 | 148,000 | 140,000 | 143,700 | 122 | 718.50 |
| 2013-05-16 | 143,900 | 144,400 | 130,100 | 140,000 | 200 | 700 |
| 2013-05-15 | 156,500 | 156,800 | 142,000 | 145,000 | 279 | 725 |
| 2013-05-14 | 151,000 | 163,000 | 151,000 | 158,900 | 177 | 794.50 |
| 2013-05-13 | 150,500 | 151,700 | 148,000 | 149,300 | 306 | 746.50 |
| 2013-05-10 | 165,000 | 165,000 | 150,400 | 162,400 | 181 | 812 |
| 2013-05-09 | 165,000 | 170,000 | 165,000 | 165,000 | 300 | 825 |
| 2013-05-08 | 180,000 | 190,000 | 161,000 | 176,900 | 1,025 | 884.50 |
| 2013-05-07 | 174,500 | 174,500 | 174,500 | 174,500 | 108 | 872.50 |
| 2013-05-02 | 131,000 | 144,500 | 130,000 | 144,500 | 150 | 722.50 |
| 2013-05-01 | 138,000 | 138,500 | 131,000 | 131,000 | 371 | 655 |
| 2013-04-30 | 121,200 | 133,500 | 121,200 | 133,500 | 356 | 667.50 |
| 2013-04-26 | 119,000 | 122,000 | 118,000 | 122,000 | 229 | 610 |
| 2013-04-25 | 119,000 | 119,000 | 117,200 | 118,800 | 70 | 594 |
| 2013-04-24 | 118,400 | 119,400 | 117,500 | 118,500 | 135 | 592.50 |
| 2013-04-23 | 119,000 | 119,000 | 115,100 | 115,400 | 148 | 577 |
| 2013-04-22 | 120,000 | 120,000 | 115,000 | 119,000 | 288 | 595 |
| 2013-04-19 | 109,200 | 119,400 | 109,100 | 115,400 | 519 | 577 |
| 2013-04-18 | 105,000 | 109,100 | 105,000 | 109,000 | 274 | 545 |
| 2013-04-17 | 105,000 | 107,600 | 105,000 | 105,100 | 211 | 525.50 |
| 2013-04-16 | 105,000 | 105,500 | 104,400 | 105,000 | 118 | 525 |
| 2013-04-15 | 109,500 | 109,900 | 104,800 | 105,100 | 157 | 525.50 |
| 2013-04-12 | 110,500 | 110,500 | 109,100 | 109,500 | 32 | 547.50 |
| 2013-04-11 | 110,400 | 111,000 | 108,600 | 110,400 | 67 | 552 |
| 2013-04-10 | 107,700 | 111,900 | 107,700 | 110,100 | 154 | 550.50 |
| 2013-04-09 | 110,000 | 111,600 | 109,000 | 109,000 | 73 | 545 |
| 2013-04-08 | 108,900 | 110,900 | 108,000 | 109,000 | 62 | 545 |
| 2013-04-05 | 114,500 | 114,500 | 107,500 | 107,500 | 96 | 537.50 |
| 2013-04-04 | 109,600 | 110,000 | 107,300 | 110,000 | 68 | 550 |
| 2013-04-03 | 108,300 | 115,700 | 108,300 | 109,600 | 89 | 548 |
| 2013-04-02 | 105,000 | 111,100 | 104,200 | 109,300 | 88 | 546.50 |
| 2013-04-01 | 121,200 | 121,200 | 108,000 | 111,000 | 172 | 555 |
| 2013-03-29 | 121,200 | 124,900 | 121,100 | 121,200 | 62 | 606 |
| 2013-03-28 | 124,500 | 125,000 | 122,000 | 122,000 | 95 | 610 |
| 2013-03-27 | 121,000 | 123,000 | 119,000 | 123,000 | 72 | 615 |
| 2013-03-26 | 126,000 | 127,400 | 123,000 | 123,000 | 227 | 615 |
| 2013-03-25 | 118,000 | 128,000 | 118,000 | 123,400 | 112 | 617 |
| 2013-03-22 | 118,600 | 120,000 | 116,500 | 120,000 | 67 | 600 |
| 2013-03-21 | 115,000 | 120,000 | 115,000 | 118,600 | 123 | 593 |
| 2013-03-19 | 117,700 | 117,700 | 114,600 | 114,800 | 62 | 574 |
| 2013-03-18 | 112,800 | 119,000 | 112,800 | 117,700 | 136 | 588.50 |
| 2013-03-15 | 113,900 | 113,900 | 110,100 | 112,500 | 29 | 562.50 |
| 2013-03-14 | 111,800 | 114,500 | 110,000 | 111,000 | 99 | 555 |
| 2013-03-13 | 113,000 | 113,000 | 110,100 | 111,000 | 45 | 555 |
| 2013-03-12 | 114,000 | 116,000 | 113,700 | 115,000 | 17 | 575 |
| 2013-03-11 | 119,500 | 120,000 | 113,500 | 116,600 | 95 | 583 |
| 2013-03-08 | 123,000 | 123,000 | 119,000 | 119,500 | 20 | 597.50 |
| 2013-03-07 | 124,000 | 124,000 | 113,000 | 123,900 | 106 | 619.50 |
| 2013-03-06 | 121,400 | 124,000 | 120,000 | 124,000 | 36 | 620 |
| 2013-03-05 | 118,000 | 123,000 | 117,500 | 120,000 | 52 | 600 |
| 2013-03-04 | 112,000 | 116,900 | 112,000 | 116,900 | 59 | 584.50 |
| 2013-03-01 | 111,700 | 113,900 | 111,000 | 111,700 | 28 | 558.50 |
| 2013-02-28 | 109,000 | 112,500 | 108,900 | 112,100 | 36 | 560.50 |
| 2013-02-27 | 108,600 | 108,700 | 107,300 | 107,400 | 47 | 537 |
| 2013-02-26 | 108,800 | 109,800 | 108,000 | 109,500 | 42 | 547.50 |
| 2013-02-25 | 111,500 | 111,500 | 109,900 | 110,900 | 74 | 554.50 |
| 2013-02-22 | 111,400 | 111,500 | 108,100 | 111,500 | 30 | 557.50 |
| 2013-02-21 | 106,000 | 113,900 | 106,000 | 109,000 | 49 | 545 |
| 2013-02-20 | 110,200 | 110,500 | 108,500 | 108,500 | 28 | 542.50 |
| 2013-02-19 | 110,200 | 110,200 | 110,200 | 110,200 | 1 | 551 |
| 2013-02-18 | 112,300 | 114,600 | 110,500 | 110,500 | 6 | 552.50 |
| 2013-02-15 | 111,500 | 111,500 | 110,100 | 110,600 | 23 | 553 |
| 2013-02-14 | 117,300 | 117,500 | 115,500 | 117,500 | 13 | 587.50 |
| 2013-02-13 | 113,100 | 117,400 | 110,000 | 117,300 | 37 | 586.50 |
| 2013-02-12 | 115,000 | 117,500 | 109,700 | 113,100 | 122 | 565.50 |
| 2013-02-08 | 126,000 | 128,000 | 117,600 | 123,000 | 75 | 615 |
| 2013-02-07 | 133,000 | 133,000 | 120,000 | 126,000 | 86 | 630 |
| 2013-02-06 | 125,000 | 127,900 | 124,900 | 127,000 | 47 | 635 |
| 2013-02-05 | 121,200 | 124,900 | 120,000 | 124,700 | 19 | 623.50 |
| 2013-02-04 | 120,200 | 124,100 | 120,200 | 121,100 | 82 | 605.50 |
| 2013-02-01 | 110,000 | 122,800 | 108,100 | 119,800 | 169 | 599 |
| 2013-01-31 | 106,500 | 106,900 | 105,000 | 106,900 | 29 | 534.50 |
| 2013-01-30 | 102,500 | 103,500 | 102,500 | 103,500 | 18 | 517.50 |
| 2013-01-29 | 101,900 | 104,600 | 101,600 | 104,600 | 62 | 523 |
| 2013-01-28 | 102,400 | 103,300 | 101,500 | 102,800 | 73 | 514 |
| 2013-01-25 | 103,000 | 103,400 | 102,200 | 102,400 | 38 | 512 |
| 2013-01-24 | 102,700 | 102,800 | 102,700 | 102,800 | 4 | 514 |
| 2013-01-23 | 103,600 | 106,000 | 103,600 | 105,700 | 12 | 528.50 |
| 2013-01-22 | 108,000 | 108,000 | 103,500 | 103,500 | 17 | 517.50 |
| 2013-01-21 | 110,000 | 110,000 | 106,000 | 106,000 | 4 | 530 |
| 2013-01-18 | 106,000 | 108,000 | 102,600 | 108,000 | 49 | 540 |
| 2013-01-17 | 102,000 | 103,800 | 101,500 | 103,800 | 16 | 519 |
| 2013-01-16 | 104,100 | 104,400 | 102,100 | 102,100 | 9 | 510.50 |
| 2013-01-15 | 102,500 | 104,000 | 102,100 | 102,200 | 19 | 511 |
| 2013-01-11 | 104,900 | 104,900 | 100,000 | 102,000 | 92 | 510 |
| 2013-01-10 | 102,000 | 103,000 | 101,500 | 102,500 | 18 | 512.50 |
| 2013-01-09 | 103,000 | 105,000 | 100,200 | 105,000 | 14 | 525 |
| 2013-01-08 | 103,000 | 108,300 | 103,000 | 105,000 | 12 | 525 |
| 2013-01-07 | 98,000 | 101,000 | 98,000 | 101,000 | 22 | 505 |
| 2013-01-04 | 100,000 | 100,000 | 98,000 | 98,000 | 24 | 490 |
分割・併合履歴 ： [2016-03-15]1株→2株 [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2002-06-25]1株→2株
