4316 (株)ビーマップ 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 | 1,502 | 1,558 | 1,470 | 1,516 | 58,600 | 1,516 |
| 2013-12-27 | 1,547 | 1,547 | 1,480 | 1,529 | 55,600 | 1,529 |
| 2013-12-26 | 1,640 | 1,640 | 1,443 | 1,568 | 188,500 | 1,568 |
| 2013-12-25 | 1,315 | 1,378 | 1,304 | 1,342 | 62,700 | 1,342 |
| 2013-12-24 | 1,380 | 1,397 | 1,296 | 1,302 | 54,200 | 1,302 |
| 2013-12-20 | 1,435 | 1,459 | 1,375 | 1,396 | 31,400 | 1,396 |
| 2013-12-19 | 1,353 | 1,460 | 1,353 | 1,421 | 46,600 | 1,421 |
| 2013-12-18 | 1,367 | 1,382 | 1,333 | 1,351 | 32,000 | 1,351 |
| 2013-12-17 | 1,402 | 1,429 | 1,340 | 1,382 | 46,700 | 1,382 |
| 2013-12-16 | 1,470 | 1,480 | 1,380 | 1,411 | 69,200 | 1,411 |
| 2013-12-13 | 1,540 | 1,540 | 1,501 | 1,509 | 22,900 | 1,509 |
| 2013-12-12 | 1,490 | 1,540 | 1,480 | 1,540 | 25,100 | 1,540 |
| 2013-12-11 | 1,555 | 1,555 | 1,501 | 1,510 | 38,700 | 1,510 |
| 2013-12-10 | 1,551 | 1,570 | 1,525 | 1,568 | 27,500 | 1,568 |
| 2013-12-09 | 1,545 | 1,580 | 1,531 | 1,551 | 38,800 | 1,551 |
| 2013-12-06 | 1,515 | 1,522 | 1,436 | 1,520 | 80,700 | 1,520 |
| 2013-12-05 | 1,602 | 1,605 | 1,499 | 1,515 | 143,400 | 1,515 |
| 2013-12-04 | 1,655 | 1,669 | 1,611 | 1,623 | 50,700 | 1,623 |
| 2013-12-03 | 1,715 | 1,730 | 1,665 | 1,695 | 44,700 | 1,695 |
| 2013-12-02 | 1,649 | 1,713 | 1,633 | 1,680 | 34,800 | 1,680 |
| 2013-11-29 | 1,622 | 1,644 | 1,600 | 1,632 | 31,600 | 1,632 |
| 2013-11-28 | 1,650 | 1,660 | 1,601 | 1,622 | 42,900 | 1,622 |
| 2013-11-27 | 1,666 | 1,692 | 1,630 | 1,670 | 44,600 | 1,670 |
| 2013-11-26 | 1,660 | 1,710 | 1,650 | 1,683 | 51,600 | 1,683 |
| 2013-11-25 | 1,745 | 1,750 | 1,670 | 1,689 | 85,900 | 1,689 |
| 2013-11-22 | 1,847 | 1,847 | 1,649 | 1,787 | 70,300 | 1,787 |
| 2013-11-21 | 1,800 | 1,842 | 1,799 | 1,830 | 51,500 | 1,830 |
| 2013-11-20 | 1,775 | 1,819 | 1,775 | 1,790 | 21,500 | 1,790 |
| 2013-11-19 | 1,832 | 1,832 | 1,773 | 1,780 | 34,200 | 1,780 |
| 2013-11-18 | 1,798 | 1,838 | 1,764 | 1,805 | 43,100 | 1,805 |
| 2013-11-15 | 1,840 | 1,855 | 1,760 | 1,780 | 66,000 | 1,780 |
| 2013-11-14 | 1,899 | 1,900 | 1,820 | 1,839 | 61,200 | 1,839 |
| 2013-11-13 | 1,790 | 1,895 | 1,790 | 1,865 | 101,700 | 1,865 |
| 2013-11-12 | 1,761 | 1,830 | 1,751 | 1,785 | 59,000 | 1,785 |
| 2013-11-11 | 1,850 | 1,850 | 1,775 | 1,798 | 127,900 | 1,798 |
| 2013-11-08 | 1,700 | 1,740 | 1,662 | 1,735 | 106,100 | 1,735 |
| 2013-11-07 | 1,610 | 1,692 | 1,601 | 1,692 | 66,800 | 1,692 |
| 2013-11-06 | 1,580 | 1,627 | 1,560 | 1,590 | 54,700 | 1,590 |
| 2013-11-05 | 1,650 | 1,670 | 1,581 | 1,601 | 118,400 | 1,601 |
| 2013-11-01 | 1,780 | 1,800 | 1,590 | 1,760 | 177,600 | 1,760 |
| 2013-10-31 | 1,761 | 1,849 | 1,760 | 1,776 | 84,800 | 1,776 |
| 2013-10-30 | 1,826 | 1,895 | 1,762 | 1,765 | 86,300 | 1,765 |
| 2013-10-29 | 1,800 | 1,870 | 1,797 | 1,840 | 66,000 | 1,840 |
| 2013-10-28 | 1,945 | 1,945 | 1,868 | 1,870 | 73,400 | 1,870 |
| 2013-10-25 | 2,000 | 2,021 | 1,866 | 1,955 | 147,300 | 1,955 |
| 2013-10-24 | 2,006 | 2,120 | 1,971 | 2,035 | 276,500 | 2,035 |
| 2013-10-23 | 1,846 | 2,020 | 1,842 | 1,960 | 264,400 | 1,960 |
| 2013-10-22 | 1,850 | 1,900 | 1,764 | 1,842 | 131,700 | 1,842 |
| 2013-10-21 | 1,699 | 1,930 | 1,660 | 1,840 | 318,900 | 1,840 |
| 2013-10-18 | 1,582 | 1,619 | 1,576 | 1,619 | 33,300 | 1,619 |
| 2013-10-17 | 1,595 | 1,674 | 1,571 | 1,607 | 74,100 | 1,607 |
| 2013-10-16 | 1,514 | 1,559 | 1,505 | 1,559 | 26,800 | 1,559 |
| 2013-10-15 | 1,580 | 1,587 | 1,533 | 1,554 | 39,900 | 1,554 |
| 2013-10-11 | 1,564 | 1,579 | 1,530 | 1,562 | 35,900 | 1,562 |
| 2013-10-10 | 1,521 | 1,530 | 1,491 | 1,495 | 30,200 | 1,495 |
| 2013-10-09 | 1,456 | 1,541 | 1,423 | 1,518 | 52,300 | 1,518 |
| 2013-10-08 | 1,383 | 1,520 | 1,380 | 1,495 | 66,300 | 1,495 |
| 2013-10-07 | 1,520 | 1,541 | 1,426 | 1,431 | 95,600 | 1,431 |
| 2013-10-04 | 1,580 | 1,612 | 1,502 | 1,559 | 94,100 | 1,559 |
| 2013-10-03 | 1,670 | 1,670 | 1,550 | 1,628 | 72,500 | 1,628 |
| 2013-10-02 | 1,779 | 1,779 | 1,542 | 1,670 | 105,500 | 1,670 |
| 2013-10-01 | 1,800 | 1,839 | 1,681 | 1,750 | 130,900 | 1,750 |
| 2013-09-30 | 1,586 | 1,760 | 1,582 | 1,760 | 120,200 | 1,760 |
| 2013-09-27 | 1,634 | 1,644 | 1,601 | 1,604 | 31,300 | 1,604 |
| 2013-09-26 | 1,552 | 1,650 | 1,552 | 1,594 | 59,200 | 1,594 |
| 2013-09-25 | 164,000 | 171,400 | 159,600 | 162,800 | 1,117 | 1,628 |
| 2013-09-24 | 155,300 | 167,000 | 154,900 | 164,000 | 1,967 | 1,640 |
| 2013-09-20 | 148,000 | 154,800 | 145,100 | 151,700 | 822 | 1,517 |
| 2013-09-19 | 151,500 | 156,000 | 141,300 | 147,000 | 1,422 | 1,470 |
| 2013-09-18 | 156,000 | 163,900 | 150,000 | 153,000 | 1,581 | 1,530 |
| 2013-09-17 | 141,000 | 156,800 | 139,400 | 154,800 | 2,586 | 1,548 |
| 2013-09-13 | 132,500 | 141,500 | 132,100 | 135,000 | 959 | 1,350 |
| 2013-09-12 | 125,000 | 151,000 | 125,000 | 133,900 | 2,815 | 1,339 |
| 2013-09-11 | 136,000 | 136,700 | 124,300 | 127,200 | 1,256 | 1,272 |
| 2013-09-10 | 135,000 | 141,600 | 130,000 | 135,200 | 1,417 | 1,352 |
| 2013-09-09 | 131,000 | 136,000 | 122,300 | 132,000 | 2,018 | 1,320 |
| 2013-09-06 | 120,500 | 120,500 | 113,500 | 115,300 | 602 | 1,153 |
| 2013-09-05 | 130,000 | 131,000 | 120,800 | 123,500 | 1,074 | 1,235 |
| 2013-09-04 | 111,700 | 124,100 | 110,200 | 124,000 | 1,316 | 1,240 |
| 2013-09-03 | 108,800 | 114,000 | 107,000 | 111,000 | 515 | 1,110 |
| 2013-09-02 | 110,000 | 112,700 | 104,000 | 106,800 | 506 | 1,068 |
| 2013-08-30 | 113,800 | 114,700 | 109,200 | 111,900 | 261 | 1,119 |
| 2013-08-29 | 110,300 | 115,600 | 107,500 | 114,800 | 856 | 1,148 |
| 2013-08-28 | 117,000 | 120,000 | 108,000 | 109,000 | 1,039 | 1,090 |
| 2013-08-27 | 117,100 | 126,000 | 115,500 | 122,900 | 701 | 1,229 |
| 2013-08-26 | 121,000 | 123,500 | 116,900 | 117,900 | 871 | 1,179 |
| 2013-08-23 | 136,200 | 138,600 | 119,000 | 122,500 | 3,826 | 1,225 |
| 2013-08-22 | 113,100 | 117,300 | 112,200 | 112,200 | 265 | 1,122 |
| 2013-08-21 | 115,000 | 118,800 | 112,100 | 115,200 | 409 | 1,152 |
| 2013-08-20 | 121,800 | 126,500 | 115,900 | 117,800 | 1,235 | 1,178 |
| 2013-08-19 | 103,000 | 122,600 | 103,000 | 118,800 | 898 | 1,188 |
| 2013-08-16 | 99,900 | 103,800 | 99,000 | 101,900 | 458 | 1,019 |
| 2013-08-15 | 102,600 | 109,500 | 102,000 | 103,000 | 311 | 1,030 |
| 2013-08-14 | 104,000 | 108,200 | 103,000 | 107,800 | 413 | 1,078 |
| 2013-08-13 | 99,000 | 107,600 | 97,100 | 101,900 | 735 | 1,019 |
| 2013-08-12 | 106,000 | 106,000 | 98,000 | 99,900 | 972 | 999 |
| 2013-08-09 | 114,100 | 115,700 | 106,000 | 109,600 | 627 | 1,096 |
| 2013-08-08 | 117,600 | 120,000 | 109,300 | 111,400 | 1,019 | 1,114 |
| 2013-08-07 | 120,200 | 122,000 | 114,900 | 117,500 | 1,075 | 1,175 |
| 2013-08-06 | 134,900 | 134,900 | 124,000 | 126,900 | 979 | 1,269 |
| 2013-08-05 | 129,000 | 143,000 | 129,000 | 132,000 | 3,058 | 1,320 |
| 2013-08-02 | 123,000 | 131,000 | 118,000 | 123,000 | 1,435 | 1,230 |
| 2013-08-01 | 139,000 | 139,900 | 121,000 | 121,400 | 1,932 | 1,214 |
| 2013-07-31 | 128,000 | 155,300 | 125,000 | 139,900 | 8,388 | 1,399 |
| 2013-07-30 | 104,600 | 128,000 | 104,600 | 126,000 | 1,609 | 1,260 |
| 2013-07-29 | 115,000 | 120,900 | 101,400 | 105,000 | 1,144 | 1,050 |
| 2013-07-26 | 123,000 | 129,900 | 118,000 | 121,000 | 1,662 | 1,210 |
| 2013-07-25 | 116,000 | 126,400 | 111,100 | 122,000 | 2,698 | 1,220 |
| 2013-07-24 | 102,800 | 110,000 | 100,500 | 110,000 | 784 | 1,100 |
| 2013-07-23 | 103,000 | 104,100 | 101,600 | 103,000 | 280 | 1,030 |
| 2013-07-22 | 101,400 | 107,000 | 100,000 | 104,500 | 959 | 1,045 |
| 2013-07-19 | 102,900 | 102,900 | 97,000 | 98,600 | 350 | 986 |
| 2013-07-18 | 106,000 | 108,200 | 99,600 | 100,100 | 1,008 | 1,001 |
| 2013-07-17 | 98,000 | 104,000 | 97,600 | 101,900 | 803 | 1,019 |
| 2013-07-16 | 92,000 | 104,700 | 90,000 | 97,300 | 976 | 973 |
| 2013-07-12 | 93,800 | 95,300 | 92,000 | 93,200 | 223 | 932 |
| 2013-07-11 | 92,000 | 95,000 | 91,200 | 92,100 | 299 | 921 |
| 2013-07-10 | 101,600 | 102,600 | 93,000 | 96,500 | 750 | 965 |
| 2013-07-09 | 103,000 | 108,500 | 97,600 | 101,200 | 1,123 | 1,012 |
| 2013-07-08 | 91,500 | 105,500 | 91,500 | 99,900 | 2,657 | 999 |
| 2013-07-05 | 90,000 | 93,800 | 89,000 | 90,600 | 363 | 906 |
| 2013-07-04 | 91,000 | 92,800 | 88,000 | 90,000 | 616 | 900 |
| 2013-07-03 | 82,200 | 97,000 | 82,200 | 92,500 | 2,175 | 925 |
| 2013-07-02 | 83,400 | 84,700 | 79,400 | 82,000 | 476 | 820 |
| 2013-07-01 | 78,000 | 82,500 | 75,800 | 81,000 | 748 | 810 |
| 2013-06-28 | 77,200 | 77,200 | 70,500 | 76,700 | 810 | 767 |
| 2013-06-27 | 70,400 | 71,900 | 64,200 | 71,700 | 834 | 717 |
| 2013-06-26 | 81,000 | 82,400 | 68,700 | 70,400 | 1,317 | 704 |
| 2013-06-25 | 89,000 | 91,500 | 79,000 | 81,000 | 1,872 | 810 |
| 2013-06-24 | 87,300 | 97,900 | 85,200 | 93,500 | 3,442 | 935 |
| 2013-06-21 | 74,000 | 83,000 | 74,000 | 82,900 | 619 | 829 |
| 2013-06-20 | 75,700 | 82,800 | 75,600 | 78,200 | 532 | 782 |
| 2013-06-19 | 77,100 | 78,700 | 74,000 | 75,100 | 425 | 751 |
| 2013-06-18 | 75,100 | 80,800 | 74,800 | 77,100 | 408 | 771 |
| 2013-06-17 | 74,200 | 76,800 | 73,200 | 76,100 | 561 | 761 |
| 2013-06-14 | 78,300 | 89,000 | 77,200 | 78,700 | 950 | 787 |
| 2013-06-13 | 75,100 | 78,200 | 72,800 | 75,800 | 597 | 758 |
| 2013-06-12 | 74,600 | 79,000 | 71,000 | 79,000 | 1,040 | 790 |
| 2013-06-11 | 78,900 | 82,500 | 76,000 | 76,800 | 596 | 768 |
| 2013-06-10 | 78,400 | 78,900 | 72,500 | 78,900 | 1,113 | 789 |
| 2013-06-07 | 71,100 | 79,000 | 68,900 | 68,900 | 1,628 | 689 |
| 2013-06-06 | 95,500 | 97,500 | 83,600 | 83,900 | 1,139 | 839 |
| 2013-06-05 | 102,600 | 104,900 | 96,800 | 98,600 | 586 | 986 |
| 2013-06-04 | 103,000 | 106,100 | 99,500 | 101,100 | 918 | 1,011 |
| 2013-06-03 | 97,300 | 101,100 | 96,000 | 96,100 | 325 | 961 |
| 2013-05-31 | 104,900 | 105,700 | 98,600 | 99,200 | 627 | 992 |
| 2013-05-30 | 98,000 | 103,800 | 97,100 | 100,100 | 781 | 1,001 |
| 2013-05-29 | 100,000 | 112,000 | 99,900 | 108,500 | 1,283 | 1,085 |
| 2013-05-28 | 98,000 | 101,900 | 94,900 | 101,900 | 1,149 | 1,019 |
| 2013-05-27 | 99,300 | 100,900 | 91,700 | 94,000 | 1,662 | 940 |
| 2013-05-24 | 113,000 | 118,500 | 94,000 | 104,500 | 2,588 | 1,045 |
| 2013-05-23 | 122,700 | 128,500 | 100,800 | 114,000 | 1,802 | 1,140 |
| 2013-05-22 | 125,000 | 136,400 | 120,000 | 129,600 | 1,108 | 1,296 |
| 2013-05-21 | 137,500 | 141,200 | 129,800 | 129,800 | 853 | 1,298 |
| 2013-05-20 | 134,000 | 149,500 | 131,200 | 142,000 | 1,651 | 1,420 |
| 2013-05-17 | 129,500 | 140,900 | 128,000 | 137,500 | 1,548 | 1,375 |
| 2013-05-16 | 151,000 | 152,800 | 115,000 | 136,600 | 2,967 | 1,366 |
| 2013-05-15 | 181,200 | 208,400 | 133,200 | 155,000 | 5,230 | 1,550 |
| 2013-05-14 | 142,000 | 173,200 | 141,600 | 173,200 | 3,275 | 1,732 |
| 2013-05-13 | 135,000 | 152,900 | 130,000 | 143,200 | 4,100 | 1,432 |
| 2013-05-10 | 119,600 | 123,000 | 117,500 | 122,900 | 587 | 1,229 |
| 2013-05-09 | 123,800 | 123,900 | 119,000 | 121,300 | 524 | 1,213 |
| 2013-05-08 | 122,700 | 124,000 | 119,000 | 122,700 | 891 | 1,227 |
| 2013-05-07 | 125,400 | 126,000 | 120,300 | 123,400 | 856 | 1,234 |
| 2013-05-02 | 113,000 | 118,000 | 113,000 | 117,200 | 874 | 1,172 |
| 2013-05-01 | 108,800 | 112,200 | 107,800 | 111,900 | 509 | 1,119 |
| 2013-04-30 | 103,000 | 112,800 | 103,000 | 107,400 | 674 | 1,074 |
| 2013-04-26 | 109,500 | 113,100 | 105,000 | 106,300 | 553 | 1,063 |
| 2013-04-25 | 113,600 | 114,700 | 105,500 | 112,200 | 714 | 1,122 |
| 2013-04-24 | 117,000 | 118,500 | 113,200 | 114,900 | 753 | 1,149 |
| 2013-04-23 | 118,000 | 120,400 | 114,200 | 117,000 | 965 | 1,170 |
| 2013-04-22 | 123,000 | 137,000 | 117,800 | 124,000 | 4,274 | 1,240 |
| 2013-04-19 | 111,800 | 114,000 | 107,500 | 114,000 | 1,775 | 1,140 |
| 2013-04-18 | 99,500 | 103,000 | 96,000 | 99,000 | 769 | 990 |
| 2013-04-17 | 99,000 | 101,300 | 94,700 | 97,500 | 706 | 975 |
| 2013-04-16 | 90,200 | 103,000 | 90,100 | 97,100 | 1,561 | 971 |
| 2013-04-15 | 91,800 | 93,600 | 90,000 | 90,000 | 357 | 900 |
| 2013-04-12 | 89,800 | 96,900 | 89,500 | 91,600 | 549 | 916 |
| 2013-04-11 | 90,000 | 90,500 | 86,900 | 89,900 | 736 | 899 |
| 2013-04-10 | 91,000 | 93,900 | 88,100 | 92,000 | 409 | 920 |
| 2013-04-09 | 95,000 | 95,000 | 89,400 | 90,600 | 1,236 | 906 |
| 2013-04-08 | 105,000 | 105,500 | 96,500 | 98,500 | 847 | 985 |
| 2013-04-05 | 94,500 | 105,000 | 93,700 | 100,800 | 875 | 1,008 |
| 2013-04-04 | 91,000 | 105,600 | 90,900 | 96,600 | 2,996 | 966 |
| 2013-04-03 | 92,700 | 95,900 | 88,100 | 90,600 | 876 | 906 |
| 2013-04-02 | 84,000 | 99,000 | 82,800 | 94,200 | 1,514 | 942 |
| 2013-04-01 | 109,000 | 109,500 | 92,500 | 94,500 | 1,156 | 945 |
| 2013-03-29 | 108,300 | 110,700 | 101,400 | 106,700 | 876 | 1,067 |
| 2013-03-28 | 113,500 | 123,400 | 108,200 | 110,700 | 1,354 | 1,107 |
| 2013-03-27 | 108,600 | 116,400 | 106,800 | 113,500 | 1,184 | 1,135 |
| 2013-03-26 | 111,300 | 112,800 | 100,400 | 105,900 | 1,539 | 1,059 |
| 2013-03-25 | 110,500 | 122,500 | 105,200 | 111,300 | 2,449 | 1,113 |
| 2013-03-22 | 108,100 | 133,500 | 107,100 | 112,400 | 5,190 | 1,124 |
| 2013-03-21 | 112,500 | 114,000 | 106,500 | 114,000 | 4,462 | 1,140 |
| 2013-03-19 | 92,000 | 99,000 | 88,800 | 99,000 | 2,249 | 990 |
| 2013-03-18 | 87,000 | 95,800 | 83,900 | 84,000 | 2,047 | 840 |
| 2013-03-15 | 82,000 | 83,000 | 79,500 | 81,900 | 589 | 819 |
| 2013-03-14 | 81,200 | 84,500 | 78,900 | 80,800 | 1,040 | 808 |
| 2013-03-13 | 80,000 | 85,000 | 77,700 | 78,800 | 1,223 | 788 |
| 2013-03-12 | 83,000 | 88,000 | 81,000 | 83,000 | 1,665 | 830 |
| 2013-03-11 | 75,700 | 88,900 | 75,200 | 88,800 | 4,511 | 888 |
| 2013-03-08 | 76,800 | 77,000 | 70,300 | 73,900 | 1,083 | 739 |
| 2013-03-07 | 73,000 | 78,000 | 72,400 | 76,800 | 1,302 | 768 |
| 2013-03-06 | 70,000 | 79,000 | 69,800 | 70,300 | 1,904 | 703 |
| 2013-03-05 | 77,500 | 84,900 | 73,000 | 73,000 | 3,569 | 730 |
| 2013-03-04 | 70,000 | 76,000 | 64,000 | 76,000 | 2,976 | 760 |
| 2013-03-01 | 67,100 | 73,800 | 63,500 | 66,000 | 3,601 | 660 |
| 2013-02-28 | 71,400 | 71,400 | 71,400 | 71,400 | 451 | 714 |
| 2013-02-27 | 55,400 | 61,400 | 54,100 | 61,400 | 903 | 614 |
| 2013-02-26 | 52,000 | 54,000 | 49,000 | 51,400 | 1,392 | 514 |
| 2013-02-25 | 46,100 | 49,600 | 46,100 | 48,600 | 580 | 486 |
| 2013-02-22 | 47,100 | 48,500 | 45,250 | 46,200 | 660 | 462 |
| 2013-02-21 | 45,000 | 48,000 | 44,800 | 47,250 | 669 | 472.50 |
| 2013-02-20 | 42,000 | 49,400 | 41,500 | 45,750 | 1,377 | 457.50 |
| 2013-02-19 | 40,500 | 47,100 | 39,900 | 43,300 | 1,211 | 433 |
| 2013-02-18 | 43,450 | 43,450 | 40,300 | 40,700 | 635 | 407 |
| 2013-02-15 | 44,200 | 45,700 | 42,050 | 43,450 | 999 | 434.50 |
| 2013-02-14 | 48,050 | 48,300 | 44,400 | 45,500 | 1,182 | 455 |
| 2013-02-13 | 48,000 | 51,300 | 45,000 | 50,400 | 1,510 | 504 |
| 2013-02-12 | 44,250 | 52,600 | 42,850 | 50,600 | 2,935 | 506 |
| 2013-02-08 | 49,500 | 50,100 | 44,400 | 45,600 | 2,297 | 456 |
| 2013-02-07 | 52,700 | 55,000 | 49,300 | 52,200 | 2,102 | 522 |
| 2013-02-06 | 51,800 | 62,700 | 48,000 | 56,100 | 6,961 | 561 |
| 2013-02-05 | 52,700 | 52,700 | 52,700 | 52,700 | 258 | 527 |
| 2013-02-04 | 45,700 | 45,700 | 45,700 | 45,700 | 127 | 457 |
| 2013-02-01 | 31,950 | 38,700 | 31,950 | 38,700 | 2,075 | 387 |
| 2013-01-31 | 31,500 | 31,800 | 30,100 | 31,700 | 354 | 317 |
| 2013-01-30 | 30,100 | 31,500 | 29,600 | 31,500 | 359 | 315 |
| 2013-01-29 | 31,000 | 32,000 | 30,400 | 30,800 | 195 | 308 |
| 2013-01-28 | 31,900 | 32,000 | 29,850 | 31,100 | 358 | 311 |
| 2013-01-25 | 31,700 | 32,700 | 31,150 | 31,150 | 190 | 311.50 |
| 2013-01-24 | 31,650 | 32,000 | 31,000 | 32,000 | 161 | 320 |
| 2013-01-23 | 31,950 | 32,200 | 31,050 | 31,650 | 211 | 316.50 |
| 2013-01-22 | 33,300 | 34,400 | 31,250 | 31,750 | 357 | 317.50 |
| 2013-01-21 | 33,000 | 33,400 | 32,100 | 33,000 | 579 | 330 |
| 2013-01-18 | 31,000 | 32,100 | 30,500 | 32,100 | 451 | 321 |
| 2013-01-17 | 30,000 | 32,800 | 29,650 | 30,900 | 943 | 309 |
| 2013-01-16 | 29,500 | 30,900 | 28,500 | 29,690 | 305 | 296.90 |
| 2013-01-15 | 30,500 | 31,600 | 29,500 | 29,600 | 499 | 296 |
| 2013-01-11 | 28,100 | 30,000 | 28,100 | 30,000 | 522 | 300 |
| 2013-01-10 | 28,000 | 28,000 | 27,650 | 28,000 | 271 | 280 |
| 2013-01-09 | 26,600 | 27,900 | 26,520 | 27,900 | 527 | 279 |
| 2013-01-08 | 26,500 | 26,600 | 26,300 | 26,500 | 98 | 265 |
| 2013-01-07 | 26,510 | 26,890 | 26,200 | 26,580 | 107 | 265.80 |
| 2013-01-04 | 26,400 | 26,900 | 26,150 | 26,200 | 136 | 262 |
分割・併合履歴 ： [2013-09-26]1株→100株
