4308 (株)Jストリーム 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 | 512 | 513 | 500 | 508 | 20,200 | 254 |
| 2013-12-27 | 504 | 510 | 498 | 506 | 27,000 | 253 |
| 2013-12-26 | 484 | 511 | 484 | 501 | 30,700 | 250.50 |
| 2013-12-25 | 480 | 488 | 472 | 483 | 40,800 | 241.50 |
| 2013-12-24 | 497 | 498 | 481 | 485 | 47,200 | 242.50 |
| 2013-12-20 | 517 | 517 | 488 | 498 | 39,800 | 249 |
| 2013-12-19 | 524 | 532 | 511 | 511 | 30,500 | 255.50 |
| 2013-12-18 | 517 | 524 | 509 | 517 | 19,300 | 258.50 |
| 2013-12-17 | 515 | 524 | 505 | 517 | 24,600 | 258.50 |
| 2013-12-16 | 530 | 548 | 515 | 515 | 36,500 | 257.50 |
| 2013-12-13 | 541 | 550 | 525 | 533 | 43,000 | 266.50 |
| 2013-12-12 | 555 | 565 | 536 | 544 | 43,300 | 272 |
| 2013-12-11 | 572 | 572 | 550 | 560 | 55,900 | 280 |
| 2013-12-10 | 593 | 605 | 567 | 572 | 77,300 | 286 |
| 2013-12-09 | 610 | 630 | 566 | 611 | 123,200 | 305.50 |
| 2013-12-06 | 680 | 693 | 583 | 620 | 242,200 | 310 |
| 2013-12-05 | 724 | 738 | 628 | 650 | 477,600 | 325 |
| 2013-12-04 | 607 | 687 | 600 | 687 | 411,100 | 343.50 |
| 2013-12-03 | 520 | 598 | 514 | 587 | 210,400 | 293.50 |
| 2013-12-02 | 505 | 505 | 496 | 500 | 5,400 | 250 |
| 2013-11-29 | 507 | 507 | 499 | 500 | 7,800 | 250 |
| 2013-11-28 | 502 | 515 | 502 | 507 | 6,300 | 253.50 |
| 2013-11-27 | 508 | 514 | 498 | 502 | 6,900 | 251 |
| 2013-11-26 | 499 | 510 | 497 | 506 | 15,200 | 253 |
| 2013-11-25 | 510 | 512 | 492 | 502 | 15,600 | 251 |
| 2013-11-22 | 488 | 497 | 488 | 493 | 7,200 | 246.50 |
| 2013-11-21 | 485 | 491 | 485 | 488 | 8,300 | 244 |
| 2013-11-20 | 480 | 495 | 480 | 485 | 5,000 | 242.50 |
| 2013-11-19 | 494 | 494 | 478 | 479 | 10,200 | 239.50 |
| 2013-11-18 | 490 | 504 | 486 | 486 | 12,400 | 243 |
| 2013-11-15 | 490 | 515 | 490 | 500 | 21,500 | 250 |
| 2013-11-14 | 494 | 499 | 483 | 484 | 11,200 | 242 |
| 2013-11-13 | 456 | 489 | 456 | 488 | 14,100 | 244 |
| 2013-11-12 | 452 | 462 | 450 | 454 | 5,700 | 227 |
| 2013-11-11 | 465 | 465 | 451 | 452 | 7,600 | 226 |
| 2013-11-08 | 466 | 469 | 458 | 461 | 4,200 | 230.50 |
| 2013-11-07 | 467 | 467 | 456 | 458 | 6,000 | 229 |
| 2013-11-06 | 457 | 466 | 450 | 466 | 5,400 | 233 |
| 2013-11-05 | 461 | 469 | 443 | 454 | 9,300 | 227 |
| 2013-11-01 | 475 | 489 | 456 | 469 | 25,000 | 234.50 |
| 2013-10-31 | 486 | 505 | 481 | 481 | 13,800 | 240.50 |
| 2013-10-30 | 521 | 524 | 489 | 489 | 19,400 | 244.50 |
| 2013-10-29 | 531 | 537 | 518 | 524 | 26,600 | 262 |
| 2013-10-28 | 560 | 563 | 521 | 521 | 84,700 | 260.50 |
| 2013-10-25 | 481 | 560 | 481 | 560 | 228,600 | 280 |
| 2013-10-24 | 479 | 488 | 472 | 480 | 4,500 | 240 |
| 2013-10-23 | 497 | 497 | 481 | 481 | 5,900 | 240.50 |
| 2013-10-22 | 490 | 492 | 484 | 484 | 11,700 | 242 |
| 2013-10-21 | 473 | 484 | 472 | 484 | 9,200 | 242 |
| 2013-10-18 | 454 | 465 | 451 | 465 | 4,500 | 232.50 |
| 2013-10-17 | 456 | 463 | 453 | 454 | 3,600 | 227 |
| 2013-10-16 | 446 | 450 | 446 | 450 | 2,100 | 225 |
| 2013-10-15 | 450 | 452 | 444 | 447 | 2,400 | 223.50 |
| 2013-10-11 | 453 | 453 | 441 | 445 | 6,000 | 222.50 |
| 2013-10-10 | 447 | 457 | 445 | 445 | 4,800 | 222.50 |
| 2013-10-09 | 440 | 448 | 428 | 436 | 2,200 | 218 |
| 2013-10-08 | 428 | 447 | 428 | 440 | 2,900 | 220 |
| 2013-10-07 | 469 | 469 | 440 | 452 | 11,300 | 226 |
| 2013-10-04 | 462 | 465 | 460 | 461 | 7,000 | 230.50 |
| 2013-10-03 | 478 | 479 | 467 | 473 | 7,300 | 236.50 |
| 2013-10-02 | 493 | 494 | 461 | 473 | 12,700 | 236.50 |
| 2013-10-01 | 503 | 509 | 494 | 497 | 9,200 | 248.50 |
| 2013-09-30 | 505 | 515 | 492 | 501 | 24,900 | 250.50 |
| 2013-09-27 | 480 | 495 | 478 | 490 | 15,700 | 245 |
| 2013-09-26 | 470 | 478 | 458 | 473 | 10,100 | 236.50 |
| 2013-09-25 | 47,500 | 48,800 | 47,200 | 47,300 | 186 | 236.50 |
| 2013-09-24 | 45,400 | 49,400 | 44,800 | 47,000 | 350 | 235 |
| 2013-09-20 | 44,500 | 44,500 | 44,000 | 44,000 | 35 | 220 |
| 2013-09-19 | 44,600 | 45,000 | 43,550 | 44,500 | 73 | 222.50 |
| 2013-09-18 | 44,450 | 44,700 | 44,050 | 44,650 | 82 | 223.25 |
| 2013-09-17 | 43,050 | 44,350 | 43,050 | 44,150 | 51 | 220.75 |
| 2013-09-13 | 42,300 | 43,600 | 41,000 | 42,400 | 105 | 212 |
| 2013-09-12 | 42,500 | 42,500 | 41,500 | 41,600 | 60 | 208 |
| 2013-09-11 | 42,500 | 43,200 | 42,400 | 42,400 | 54 | 212 |
| 2013-09-10 | 42,300 | 42,550 | 42,000 | 42,350 | 44 | 211.75 |
| 2013-09-09 | 43,000 | 43,100 | 42,300 | 42,450 | 34 | 212.25 |
| 2013-09-06 | 42,750 | 43,400 | 42,750 | 43,000 | 40 | 215 |
| 2013-09-05 | 43,450 | 44,000 | 43,250 | 43,350 | 87 | 216.75 |
| 2013-09-04 | 42,500 | 43,250 | 42,050 | 43,250 | 19 | 216.25 |
| 2013-09-03 | 42,800 | 43,100 | 42,100 | 42,850 | 58 | 214.25 |
| 2013-09-02 | 41,000 | 42,250 | 41,000 | 42,250 | 54 | 211.25 |
| 2013-08-30 | 40,800 | 41,800 | 40,500 | 41,800 | 70 | 209 |
| 2013-08-29 | 42,200 | 42,500 | 41,500 | 42,200 | 40 | 211 |
| 2013-08-28 | 43,900 | 43,900 | 41,400 | 42,100 | 61 | 210.50 |
| 2013-08-27 | 44,800 | 44,800 | 42,000 | 44,150 | 81 | 220.75 |
| 2013-08-26 | 41,850 | 47,000 | 41,850 | 45,100 | 266 | 225.50 |
| 2013-08-23 | 41,250 | 41,400 | 40,100 | 41,350 | 35 | 206.75 |
| 2013-08-22 | 41,200 | 42,000 | 41,100 | 41,100 | 26 | 205.50 |
| 2013-08-21 | 42,000 | 42,300 | 41,150 | 41,200 | 33 | 206 |
| 2013-08-20 | 43,250 | 43,250 | 42,300 | 42,300 | 72 | 211.50 |
| 2013-08-19 | 42,300 | 43,650 | 41,900 | 43,250 | 12 | 216.25 |
| 2013-08-16 | 42,100 | 42,600 | 41,300 | 42,600 | 71 | 213 |
| 2013-08-15 | 42,000 | 43,500 | 42,000 | 42,800 | 106 | 214 |
| 2013-08-14 | 45,000 | 45,050 | 43,150 | 44,050 | 55 | 220.25 |
| 2013-08-13 | 45,000 | 45,700 | 44,000 | 45,050 | 79 | 225.25 |
| 2013-08-12 | 44,000 | 44,600 | 43,000 | 44,600 | 20 | 223 |
| 2013-08-09 | 44,900 | 45,050 | 43,800 | 44,950 | 62 | 224.75 |
| 2013-08-08 | 45,500 | 46,000 | 44,500 | 44,500 | 29 | 222.50 |
| 2013-08-07 | 46,750 | 46,750 | 43,500 | 46,000 | 84 | 230 |
| 2013-08-06 | 46,700 | 46,800 | 45,550 | 46,450 | 51 | 232.25 |
| 2013-08-05 | 45,900 | 47,500 | 45,500 | 46,700 | 88 | 233.50 |
| 2013-08-02 | 43,500 | 46,300 | 43,500 | 45,200 | 63 | 226 |
| 2013-08-01 | 42,900 | 45,050 | 42,000 | 44,900 | 224 | 224.50 |
| 2013-07-31 | 45,400 | 46,300 | 43,200 | 44,450 | 104 | 222.25 |
| 2013-07-30 | 44,000 | 46,300 | 44,000 | 45,800 | 68 | 229 |
| 2013-07-29 | 46,600 | 47,300 | 42,000 | 44,000 | 331 | 220 |
| 2013-07-26 | 49,650 | 49,650 | 47,500 | 48,000 | 109 | 240 |
| 2013-07-25 | 49,850 | 50,300 | 48,100 | 48,200 | 106 | 241 |
| 2013-07-24 | 49,000 | 50,000 | 48,800 | 49,150 | 72 | 245.75 |
| 2013-07-23 | 49,700 | 49,900 | 48,800 | 49,000 | 99 | 245 |
| 2013-07-22 | 49,400 | 50,000 | 48,600 | 49,000 | 148 | 245 |
| 2013-07-19 | 53,300 | 53,300 | 49,000 | 50,200 | 239 | 251 |
| 2013-07-18 | 52,800 | 53,300 | 51,500 | 52,800 | 73 | 264 |
| 2013-07-17 | 53,000 | 53,000 | 51,300 | 52,800 | 41 | 264 |
| 2013-07-16 | 53,900 | 53,900 | 52,300 | 53,000 | 104 | 265 |
| 2013-07-12 | 52,600 | 54,200 | 52,500 | 53,900 | 136 | 269.50 |
| 2013-07-11 | 51,000 | 52,500 | 49,800 | 52,200 | 70 | 261 |
| 2013-07-10 | 53,300 | 54,300 | 50,500 | 51,800 | 195 | 259 |
| 2013-07-09 | 56,700 | 57,500 | 52,600 | 54,300 | 181 | 271.50 |
| 2013-07-08 | 57,900 | 58,800 | 56,600 | 56,700 | 152 | 283.50 |
| 2013-07-05 | 58,000 | 58,800 | 56,100 | 57,500 | 178 | 287.50 |
| 2013-07-04 | 58,300 | 59,500 | 56,100 | 58,100 | 156 | 290.50 |
| 2013-07-03 | 57,000 | 59,000 | 55,000 | 57,800 | 323 | 289 |
| 2013-07-02 | 56,000 | 57,000 | 54,000 | 57,000 | 426 | 285 |
| 2013-07-01 | 50,000 | 54,500 | 50,000 | 54,500 | 315 | 272.50 |
| 2013-06-28 | 46,450 | 49,900 | 46,050 | 49,500 | 145 | 247.50 |
| 2013-06-27 | 45,150 | 46,950 | 41,300 | 45,050 | 180 | 225.25 |
| 2013-06-26 | 51,700 | 51,700 | 44,250 | 45,000 | 209 | 225 |
| 2013-06-25 | 53,000 | 54,000 | 48,700 | 49,600 | 180 | 248 |
| 2013-06-24 | 54,400 | 55,900 | 53,000 | 53,600 | 212 | 268 |
| 2013-06-21 | 51,300 | 54,800 | 50,900 | 54,500 | 559 | 272.50 |
| 2013-06-20 | 56,700 | 58,300 | 56,700 | 58,300 | 17 | 291.50 |
| 2013-06-19 | 61,700 | 61,700 | 57,500 | 57,700 | 102 | 288.50 |
| 2013-06-18 | 59,000 | 62,000 | 58,000 | 60,000 | 201 | 300 |
| 2013-06-17 | 57,000 | 58,900 | 55,300 | 58,000 | 83 | 290 |
| 2013-06-14 | 61,100 | 61,800 | 57,000 | 57,800 | 350 | 289 |
| 2013-06-13 | 55,900 | 64,100 | 55,900 | 60,100 | 1,406 | 300.50 |
| 2013-06-12 | 51,000 | 54,500 | 49,900 | 54,100 | 118 | 270.50 |
| 2013-06-11 | 54,500 | 54,600 | 50,100 | 51,900 | 177 | 259.50 |
| 2013-06-10 | 51,300 | 53,500 | 48,000 | 53,500 | 165 | 267.50 |
| 2013-06-07 | 54,000 | 54,000 | 46,000 | 49,500 | 465 | 247.50 |
| 2013-06-06 | 56,000 | 60,000 | 55,000 | 56,000 | 206 | 280 |
| 2013-06-05 | 57,500 | 65,400 | 56,700 | 57,000 | 368 | 285 |
| 2013-06-04 | 58,100 | 58,100 | 55,000 | 57,200 | 89 | 286 |
| 2013-06-03 | 58,000 | 59,100 | 57,000 | 58,200 | 67 | 291 |
| 2013-05-31 | 60,300 | 60,900 | 58,000 | 58,100 | 138 | 290.50 |
| 2013-05-30 | 63,000 | 63,100 | 58,000 | 58,400 | 226 | 292 |
| 2013-05-29 | 62,900 | 64,200 | 62,500 | 63,000 | 70 | 315 |
| 2013-05-28 | 60,500 | 63,300 | 60,500 | 62,500 | 58 | 312.50 |
| 2013-05-27 | 62,500 | 62,500 | 60,500 | 62,500 | 100 | 312.50 |
| 2013-05-24 | 62,200 | 66,000 | 60,000 | 61,500 | 251 | 307.50 |
| 2013-05-23 | 69,000 | 69,900 | 61,300 | 62,000 | 267 | 310 |
| 2013-05-22 | 69,000 | 71,000 | 67,800 | 70,000 | 241 | 350 |
| 2013-05-21 | 75,000 | 75,100 | 70,900 | 71,500 | 229 | 357.50 |
| 2013-05-20 | 77,000 | 78,000 | 75,000 | 75,000 | 216 | 375 |
| 2013-05-17 | 70,000 | 76,900 | 68,700 | 75,500 | 384 | 377.50 |
| 2013-05-16 | 78,000 | 78,000 | 63,000 | 70,000 | 527 | 350 |
| 2013-05-15 | 85,700 | 86,500 | 78,000 | 78,000 | 531 | 390 |
| 2013-05-14 | 83,000 | 83,500 | 80,000 | 82,700 | 419 | 413.50 |
| 2013-05-13 | 87,000 | 89,700 | 83,000 | 84,000 | 577 | 420 |
| 2013-05-10 | 83,700 | 89,300 | 83,500 | 86,500 | 637 | 432.50 |
| 2013-05-09 | 85,000 | 90,000 | 83,000 | 83,000 | 1,540 | 415 |
| 2013-05-08 | 78,000 | 83,300 | 73,000 | 79,600 | 1,186 | 398 |
| 2013-05-07 | 71,500 | 77,300 | 71,000 | 76,900 | 740 | 384.50 |
| 2013-05-02 | 71,000 | 71,800 | 70,700 | 71,600 | 289 | 358 |
| 2013-05-01 | 75,600 | 75,600 | 70,400 | 72,500 | 1,152 | 362.50 |
| 2013-04-30 | 71,100 | 81,000 | 70,500 | 75,200 | 1,131 | 376 |
| 2013-04-26 | 72,500 | 74,100 | 70,100 | 70,500 | 416 | 352.50 |
| 2013-04-25 | 73,000 | 76,200 | 70,000 | 74,500 | 711 | 372.50 |
| 2013-04-24 | 73,300 | 79,100 | 73,300 | 73,500 | 1,277 | 367.50 |
| 2013-04-23 | 66,100 | 77,800 | 64,000 | 77,800 | 1,170 | 389 |
| 2013-04-22 | 70,900 | 70,900 | 65,400 | 67,800 | 1,560 | 339 |
| 2013-04-19 | 64,000 | 70,000 | 61,000 | 70,000 | 3,209 | 350 |
| 2013-04-18 | 55,000 | 60,000 | 53,500 | 60,000 | 988 | 300 |
| 2013-04-17 | 51,000 | 57,000 | 50,400 | 56,000 | 708 | 280 |
| 2013-04-16 | 49,500 | 51,700 | 49,450 | 51,700 | 127 | 258.50 |
| 2013-04-15 | 50,000 | 51,100 | 49,750 | 50,500 | 222 | 252.50 |
| 2013-04-12 | 50,100 | 50,400 | 49,400 | 49,700 | 116 | 248.50 |
| 2013-04-11 | 50,000 | 50,900 | 49,950 | 50,800 | 213 | 254 |
| 2013-04-10 | 49,100 | 49,750 | 48,150 | 49,700 | 136 | 248.50 |
| 2013-04-09 | 50,800 | 50,800 | 49,200 | 49,300 | 91 | 246.50 |
| 2013-04-08 | 49,000 | 50,900 | 48,800 | 50,900 | 197 | 254.50 |
| 2013-04-05 | 52,500 | 52,500 | 48,700 | 48,700 | 334 | 243.50 |
| 2013-04-04 | 49,000 | 51,500 | 48,950 | 50,600 | 642 | 253 |
| 2013-04-03 | 48,500 | 49,300 | 48,000 | 48,400 | 190 | 242 |
| 2013-04-02 | 41,900 | 49,000 | 41,900 | 47,450 | 312 | 237.25 |
| 2013-04-01 | 50,000 | 50,400 | 44,800 | 44,900 | 476 | 224.50 |
| 2013-03-29 | 50,400 | 50,900 | 49,000 | 50,300 | 325 | 251.50 |
| 2013-03-28 | 52,500 | 54,000 | 50,000 | 51,400 | 380 | 257 |
| 2013-03-27 | 53,400 | 54,000 | 50,000 | 53,100 | 401 | 265.50 |
| 2013-03-26 | 56,400 | 56,600 | 52,400 | 53,300 | 791 | 266.50 |
| 2013-03-25 | 53,000 | 59,000 | 51,200 | 57,000 | 1,706 | 285 |
| 2013-03-22 | 48,700 | 52,800 | 48,700 | 51,000 | 735 | 255 |
| 2013-03-21 | 47,000 | 49,100 | 47,000 | 48,700 | 358 | 243.50 |
| 2013-03-19 | 46,050 | 47,300 | 45,800 | 46,650 | 150 | 233.25 |
| 2013-03-18 | 46,900 | 46,900 | 45,500 | 45,800 | 97 | 229 |
| 2013-03-15 | 46,000 | 47,450 | 45,700 | 46,200 | 152 | 231 |
| 2013-03-14 | 45,150 | 46,750 | 45,150 | 45,750 | 157 | 228.75 |
| 2013-03-13 | 45,100 | 45,100 | 44,350 | 45,100 | 161 | 225.50 |
| 2013-03-12 | 45,500 | 46,000 | 44,600 | 44,700 | 178 | 223.50 |
| 2013-03-11 | 49,500 | 50,500 | 45,000 | 45,900 | 469 | 229.50 |
| 2013-03-08 | 47,200 | 51,500 | 47,200 | 48,800 | 862 | 244 |
| 2013-03-07 | 43,300 | 48,300 | 43,300 | 46,500 | 569 | 232.50 |
| 2013-03-06 | 45,650 | 46,500 | 43,100 | 43,100 | 348 | 215.50 |
| 2013-03-05 | 47,300 | 47,900 | 44,800 | 45,300 | 289 | 226.50 |
| 2013-03-04 | 45,300 | 47,350 | 45,000 | 46,000 | 288 | 230 |
| 2013-03-01 | 44,700 | 46,700 | 44,500 | 45,400 | 460 | 227 |
| 2013-02-28 | 50,000 | 50,000 | 44,700 | 45,500 | 552 | 227.50 |
| 2013-02-27 | 53,600 | 54,000 | 47,000 | 50,500 | 1,281 | 252.50 |
| 2013-02-26 | 48,000 | 54,700 | 45,150 | 49,900 | 2,701 | 249.50 |
| 2013-02-25 | 43,800 | 49,400 | 43,100 | 49,400 | 1,465 | 247 |
| 2013-02-22 | 35,450 | 42,400 | 35,450 | 42,400 | 775 | 212 |
| 2013-02-21 | 37,750 | 37,950 | 35,400 | 35,400 | 237 | 177 |
| 2013-02-20 | 35,000 | 38,000 | 34,750 | 37,800 | 106 | 189 |
| 2013-02-19 | 34,500 | 35,200 | 34,050 | 34,700 | 79 | 173.50 |
| 2013-02-18 | 34,000 | 34,700 | 33,450 | 34,700 | 36 | 173.50 |
| 2013-02-15 | 35,000 | 35,050 | 32,550 | 34,000 | 136 | 170 |
| 2013-02-14 | 36,400 | 36,750 | 35,800 | 36,200 | 46 | 181 |
| 2013-02-13 | 37,800 | 37,800 | 35,000 | 35,700 | 208 | 178.50 |
| 2013-02-12 | 38,950 | 38,950 | 37,150 | 37,500 | 177 | 187.50 |
| 2013-02-08 | 40,800 | 40,800 | 37,800 | 38,900 | 463 | 194.50 |
| 2013-02-07 | 41,150 | 41,450 | 39,850 | 40,100 | 1,251 | 200.50 |
| 2013-02-06 | 44,000 | 46,750 | 43,100 | 46,750 | 821 | 233.75 |
| 2013-02-05 | 42,950 | 43,000 | 41,900 | 43,000 | 242 | 215 |
| 2013-02-04 | 43,500 | 43,900 | 42,600 | 42,900 | 269 | 214.50 |
| 2013-02-01 | 40,700 | 43,450 | 40,700 | 42,450 | 307 | 212.25 |
| 2013-01-31 | 40,500 | 41,000 | 39,900 | 40,400 | 135 | 202 |
| 2013-01-30 | 41,500 | 42,000 | 39,200 | 39,800 | 491 | 199 |
| 2013-01-29 | 45,500 | 45,500 | 42,250 | 42,250 | 518 | 211.25 |
| 2013-01-28 | 41,500 | 47,000 | 41,500 | 45,400 | 745 | 227 |
| 2013-01-25 | 44,300 | 44,500 | 39,300 | 40,900 | 911 | 204.50 |
| 2013-01-24 | 38,300 | 45,300 | 38,300 | 44,000 | 3,139 | 220 |
| 2013-01-23 | 35,900 | 38,450 | 35,900 | 38,300 | 417 | 191.50 |
| 2013-01-22 | 34,250 | 35,850 | 34,250 | 35,800 | 203 | 179 |
| 2013-01-21 | 35,000 | 35,000 | 34,200 | 34,300 | 72 | 171.50 |
| 2013-01-18 | 33,100 | 35,400 | 32,900 | 35,000 | 117 | 175 |
| 2013-01-17 | 34,350 | 34,700 | 32,000 | 33,800 | 267 | 169 |
| 2013-01-16 | 36,400 | 37,350 | 34,000 | 35,750 | 92 | 178.75 |
| 2013-01-15 | 34,050 | 37,150 | 34,050 | 36,450 | 141 | 182.25 |
| 2013-01-11 | 33,650 | 34,800 | 33,350 | 34,750 | 89 | 173.75 |
| 2013-01-10 | 32,950 | 33,400 | 32,550 | 32,950 | 46 | 164.75 |
| 2013-01-09 | 32,800 | 33,000 | 32,500 | 33,000 | 64 | 165 |
| 2013-01-08 | 32,800 | 32,800 | 32,000 | 32,550 | 29 | 162.75 |
| 2013-01-07 | 32,200 | 32,700 | 31,800 | 32,450 | 93 | 162.25 |
| 2013-01-04 | 31,000 | 32,100 | 30,950 | 31,500 | 41 | 157.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株