4335 (株)アイ・ピー・エス 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 | 385 | 410 | 385 | 393 | 4,600 | 393 |
| 2013-12-27 | 383 | 396 | 383 | 389 | 4,200 | 389 |
| 2013-12-26 | 373 | 383 | 373 | 383 | 5,300 | 383 |
| 2013-12-25 | 37,100 | 37,800 | 37,000 | 37,500 | 102 | 375 |
| 2013-12-24 | 37,700 | 38,800 | 37,300 | 37,300 | 181 | 373 |
| 2013-12-20 | 38,900 | 40,000 | 38,200 | 38,400 | 282 | 384 |
| 2013-12-19 | 36,500 | 38,300 | 35,550 | 38,050 | 265 | 380.50 |
| 2013-12-18 | 35,450 | 36,000 | 34,200 | 35,800 | 128 | 358 |
| 2013-12-17 | 35,600 | 36,150 | 35,350 | 35,900 | 168 | 359 |
| 2013-12-16 | 38,000 | 38,000 | 35,000 | 35,550 | 253 | 355.50 |
| 2013-12-13 | 38,250 | 38,900 | 36,500 | 38,000 | 194 | 380 |
| 2013-12-12 | 38,350 | 39,950 | 37,300 | 37,700 | 439 | 377 |
| 2013-12-11 | 40,500 | 40,500 | 37,000 | 38,100 | 462 | 381 |
| 2013-12-10 | 40,400 | 41,850 | 40,150 | 41,000 | 1,065 | 410 |
| 2013-12-09 | 39,950 | 44,300 | 38,800 | 44,300 | 1,722 | 443 |
| 2013-12-06 | 37,400 | 38,650 | 36,300 | 37,300 | 266 | 373 |
| 2013-12-05 | 37,000 | 39,600 | 36,050 | 36,900 | 365 | 369 |
| 2013-12-04 | 37,000 | 37,800 | 36,000 | 37,000 | 206 | 370 |
| 2013-12-03 | 37,250 | 37,600 | 36,750 | 37,600 | 107 | 376 |
| 2013-12-02 | 36,900 | 38,000 | 36,700 | 37,250 | 172 | 372.50 |
| 2013-11-29 | 37,000 | 38,000 | 36,500 | 36,600 | 136 | 366 |
| 2013-11-28 | 37,700 | 38,000 | 36,750 | 37,000 | 60 | 370 |
| 2013-11-27 | 37,100 | 38,400 | 36,500 | 37,200 | 175 | 372 |
| 2013-11-26 | 37,000 | 37,500 | 36,000 | 36,500 | 74 | 365 |
| 2013-11-25 | 38,000 | 39,450 | 36,650 | 37,300 | 299 | 373 |
| 2013-11-22 | 35,500 | 36,500 | 35,500 | 36,000 | 116 | 360 |
| 2013-11-21 | 35,700 | 36,000 | 35,000 | 35,350 | 104 | 353.50 |
| 2013-11-20 | 35,300 | 35,650 | 34,550 | 35,650 | 29 | 356.50 |
| 2013-11-19 | 36,000 | 36,150 | 34,100 | 35,300 | 88 | 353 |
| 2013-11-18 | 35,900 | 37,500 | 35,000 | 35,300 | 238 | 353 |
| 2013-11-15 | 33,700 | 34,900 | 33,650 | 34,500 | 143 | 345 |
| 2013-11-14 | 35,000 | 35,000 | 33,200 | 33,500 | 170 | 335 |
| 2013-11-13 | 35,050 | 39,950 | 33,100 | 34,650 | 1,059 | 346.50 |
| 2013-11-12 | 32,500 | 33,350 | 32,500 | 32,950 | 53 | 329.50 |
| 2013-11-11 | 33,500 | 33,750 | 32,100 | 32,900 | 123 | 329 |
| 2013-11-08 | 33,100 | 33,250 | 32,100 | 32,800 | 136 | 328 |
| 2013-11-07 | 33,050 | 33,950 | 33,050 | 33,800 | 57 | 338 |
| 2013-11-06 | 34,550 | 34,550 | 33,300 | 33,750 | 20 | 337.50 |
| 2013-11-05 | 34,950 | 34,950 | 33,600 | 33,850 | 19 | 338.50 |
| 2013-11-01 | 35,400 | 35,400 | 33,050 | 33,600 | 31 | 336 |
| 2013-10-31 | 34,300 | 34,750 | 34,050 | 34,750 | 6 | 347.50 |
| 2013-10-30 | 36,300 | 36,300 | 34,300 | 34,300 | 78 | 343 |
| 2013-10-29 | 36,050 | 36,400 | 35,600 | 36,250 | 61 | 362.50 |
| 2013-10-28 | 34,400 | 36,600 | 34,400 | 36,200 | 84 | 362 |
| 2013-10-25 | 35,200 | 35,400 | 34,200 | 34,350 | 66 | 343.50 |
| 2013-10-24 | 35,600 | 35,800 | 34,550 | 34,800 | 78 | 348 |
| 2013-10-23 | 37,300 | 37,400 | 34,500 | 35,550 | 185 | 355.50 |
| 2013-10-22 | 32,950 | 38,800 | 32,950 | 36,700 | 549 | 367 |
| 2013-10-21 | 34,000 | 34,000 | 32,000 | 32,900 | 103 | 329 |
| 2013-10-18 | 32,300 | 34,000 | 32,300 | 34,000 | 81 | 340 |
| 2013-10-17 | 32,950 | 33,500 | 32,700 | 32,800 | 34 | 328 |
| 2013-10-16 | 32,450 | 32,950 | 32,400 | 32,450 | 15 | 324.50 |
| 2013-10-15 | 33,150 | 33,150 | 32,000 | 33,050 | 28 | 330.50 |
| 2013-10-11 | 33,400 | 33,400 | 32,500 | 33,200 | 7 | 332 |
| 2013-10-10 | 32,600 | 33,500 | 32,250 | 33,000 | 45 | 330 |
| 2013-10-09 | 32,450 | 33,000 | 32,200 | 32,650 | 42 | 326.50 |
| 2013-10-08 | 32,500 | 32,500 | 31,300 | 32,500 | 27 | 325 |
| 2013-10-07 | 32,450 | 32,500 | 31,250 | 31,950 | 50 | 319.50 |
| 2013-10-04 | 31,050 | 32,200 | 31,050 | 32,200 | 42 | 322 |
| 2013-10-03 | 32,800 | 32,800 | 31,350 | 31,500 | 35 | 315 |
| 2013-10-02 | 33,650 | 33,650 | 32,000 | 32,250 | 38 | 322.50 |
| 2013-10-01 | 33,750 | 33,750 | 32,950 | 33,300 | 8 | 333 |
| 2013-09-30 | 33,450 | 33,450 | 32,800 | 33,200 | 14 | 332 |
| 2013-09-27 | 34,250 | 34,250 | 32,800 | 33,450 | 54 | 334.50 |
| 2013-09-26 | 34,200 | 34,550 | 33,800 | 34,000 | 16 | 340 |
| 2013-09-25 | 33,800 | 34,750 | 33,800 | 33,900 | 18 | 339 |
| 2013-09-24 | 31,950 | 36,100 | 31,700 | 33,800 | 324 | 338 |
| 2013-09-20 | 30,950 | 32,800 | 30,950 | 31,900 | 158 | 319 |
| 2013-09-19 | 30,900 | 31,100 | 30,550 | 30,950 | 25 | 309.50 |
| 2013-09-18 | 31,200 | 31,300 | 30,800 | 30,900 | 7 | 309 |
| 2013-09-17 | 30,500 | 31,500 | 30,400 | 31,000 | 40 | 310 |
| 2013-09-13 | 30,550 | 30,800 | 30,300 | 30,500 | 15 | 305 |
| 2013-09-12 | 30,250 | 31,000 | 29,800 | 30,550 | 113 | 305.50 |
| 2013-09-11 | 31,850 | 31,850 | 29,510 | 30,050 | 201 | 300.50 |
| 2013-09-10 | 32,500 | 32,650 | 31,850 | 31,850 | 32 | 318.50 |
| 2013-09-09 | 32,000 | 32,000 | 31,550 | 31,800 | 9 | 318 |
| 2013-09-06 | 31,350 | 31,400 | 31,000 | 31,000 | 12 | 310 |
| 2013-09-05 | 30,850 | 32,100 | 30,850 | 31,700 | 18 | 317 |
| 2013-09-04 | 31,500 | 31,500 | 31,500 | 31,500 | 3 | 315 |
| 2013-09-03 | 30,650 | 31,900 | 30,650 | 31,500 | 26 | 315 |
| 2013-09-02 | 30,900 | 30,900 | 30,150 | 30,850 | 14 | 308.50 |
| 2013-08-30 | 30,500 | 30,500 | 30,100 | 30,500 | 10 | 305 |
| 2013-08-29 | 31,150 | 31,150 | 29,830 | 30,500 | 18 | 305 |
| 2013-08-28 | 31,350 | 31,350 | 30,000 | 30,800 | 54 | 308 |
| 2013-08-27 | 31,700 | 32,000 | 31,500 | 31,550 | 23 | 315.50 |
| 2013-08-26 | 31,550 | 31,800 | 31,200 | 31,350 | 114 | 313.50 |
| 2013-08-23 | 32,400 | 32,400 | 31,700 | 31,800 | 90 | 318 |
| 2013-08-22 | 32,700 | 32,700 | 31,550 | 32,050 | 31 | 320.50 |
| 2013-08-21 | 34,250 | 34,250 | 32,300 | 32,600 | 75 | 326 |
| 2013-08-20 | 33,000 | 35,000 | 33,000 | 33,550 | 58 | 335.50 |
| 2013-08-19 | 33,050 | 33,900 | 33,000 | 33,300 | 57 | 333 |
| 2013-08-16 | 33,800 | 33,800 | 32,550 | 32,800 | 83 | 328 |
| 2013-08-15 | 33,400 | 35,000 | 33,200 | 33,350 | 194 | 333.50 |
| 2013-08-14 | 33,800 | 38,350 | 33,800 | 35,500 | 1,322 | 355 |
| 2013-08-13 | 31,100 | 32,600 | 31,000 | 31,350 | 32 | 313.50 |
| 2013-08-12 | 31,850 | 33,300 | 31,100 | 31,100 | 57 | 311 |
| 2013-08-09 | 32,350 | 32,450 | 31,300 | 31,300 | 48 | 313 |
| 2013-08-08 | 33,300 | 33,600 | 32,050 | 32,150 | 51 | 321.50 |
| 2013-08-07 | 34,800 | 34,800 | 33,250 | 33,600 | 47 | 336 |
| 2013-08-06 | 33,500 | 36,200 | 32,850 | 34,900 | 61 | 349 |
| 2013-08-05 | 35,650 | 37,000 | 33,850 | 34,900 | 240 | 349 |
| 2013-08-02 | 40,100 | 41,250 | 35,350 | 35,600 | 850 | 356 |
| 2013-08-01 | 32,350 | 40,050 | 32,350 | 40,050 | 1,205 | 400.50 |
| 2013-07-31 | 33,300 | 33,700 | 32,850 | 33,050 | 57 | 330.50 |
| 2013-07-30 | 31,800 | 32,850 | 31,800 | 32,850 | 7 | 328.50 |
| 2013-07-29 | 34,850 | 34,850 | 31,100 | 32,500 | 38 | 325 |
| 2013-07-26 | 33,450 | 33,450 | 32,450 | 33,050 | 27 | 330.50 |
| 2013-07-25 | 33,000 | 33,700 | 32,950 | 32,950 | 16 | 329.50 |
| 2013-07-24 | 33,100 | 33,450 | 32,600 | 33,000 | 38 | 330 |
| 2013-07-23 | 32,000 | 33,100 | 32,000 | 32,400 | 68 | 324 |
| 2013-07-22 | 32,300 | 32,500 | 31,500 | 32,400 | 50 | 324 |
| 2013-07-19 | 31,700 | 32,200 | 31,150 | 32,150 | 22 | 321.50 |
| 2013-07-18 | 30,400 | 33,200 | 30,300 | 31,500 | 48 | 315 |
| 2013-07-17 | 31,100 | 31,300 | 30,350 | 30,450 | 82 | 304.50 |
| 2013-07-16 | 33,150 | 34,000 | 30,350 | 31,800 | 169 | 318 |
| 2013-07-12 | 31,500 | 35,000 | 31,500 | 33,100 | 255 | 331 |
| 2013-07-11 | 33,000 | 33,100 | 29,620 | 30,700 | 251 | 307 |
| 2013-07-10 | 34,500 | 35,000 | 32,700 | 33,500 | 51 | 335 |
| 2013-07-09 | 36,000 | 36,800 | 32,300 | 35,200 | 189 | 352 |
| 2013-07-08 | 32,500 | 32,500 | 31,300 | 32,250 | 53 | 322.50 |
| 2013-07-05 | 29,800 | 32,500 | 29,800 | 31,100 | 78 | 311 |
| 2013-07-04 | 28,950 | 29,800 | 28,260 | 29,800 | 31 | 298 |
| 2013-07-03 | 27,490 | 29,500 | 27,020 | 28,950 | 93 | 289.50 |
| 2013-07-02 | 28,000 | 28,000 | 26,900 | 27,670 | 65 | 276.70 |
| 2013-07-01 | 26,610 | 27,300 | 26,610 | 27,300 | 7 | 273 |
| 2013-06-28 | 25,300 | 27,480 | 25,300 | 26,600 | 88 | 266 |
| 2013-06-27 | 26,600 | 26,600 | 24,000 | 25,200 | 98 | 252 |
| 2013-06-26 | 28,650 | 28,650 | 26,500 | 26,600 | 50 | 266 |
| 2013-06-25 | 29,700 | 29,700 | 28,600 | 28,900 | 30 | 289 |
| 2013-06-24 | 30,000 | 30,000 | 29,320 | 30,000 | 32 | 300 |
| 2013-06-21 | 29,100 | 30,000 | 28,000 | 29,300 | 53 | 293 |
| 2013-06-20 | 31,500 | 31,500 | 30,200 | 30,500 | 26 | 305 |
| 2013-06-19 | 31,200 | 31,600 | 31,200 | 31,200 | 16 | 312 |
| 2013-06-18 | 31,900 | 31,900 | 30,800 | 31,200 | 35 | 312 |
| 2013-06-17 | 31,400 | 32,000 | 30,700 | 31,200 | 47 | 312 |
| 2013-06-14 | 32,750 | 32,800 | 31,750 | 32,800 | 4 | 328 |
| 2013-06-13 | 33,300 | 33,300 | 31,900 | 31,900 | 10 | 319 |
| 2013-06-12 | 32,200 | 33,900 | 31,500 | 33,300 | 25 | 333 |
| 2013-06-11 | 33,500 | 34,000 | 31,150 | 32,900 | 100 | 329 |
| 2013-06-10 | 30,300 | 34,200 | 30,300 | 34,200 | 265 | 342 |
| 2013-06-07 | 30,000 | 31,600 | 27,100 | 29,200 | 216 | 292 |
| 2013-06-06 | 35,600 | 35,600 | 33,100 | 34,100 | 69 | 341 |
| 2013-06-05 | 38,250 | 38,900 | 34,850 | 36,500 | 246 | 365 |
| 2013-06-04 | 36,900 | 39,000 | 36,850 | 37,850 | 258 | 378.50 |
| 2013-06-03 | 33,800 | 38,000 | 33,800 | 35,500 | 298 | 355 |
| 2013-05-31 | 34,950 | 34,950 | 33,900 | 34,000 | 14 | 340 |
| 2013-05-30 | 33,100 | 34,850 | 33,100 | 33,800 | 40 | 338 |
| 2013-05-29 | 31,100 | 35,200 | 31,100 | 35,200 | 86 | 352 |
| 2013-05-28 | 32,000 | 33,500 | 32,000 | 32,200 | 30 | 322 |
| 2013-05-27 | 35,000 | 35,000 | 32,000 | 32,400 | 55 | 324 |
| 2013-05-24 | 34,100 | 34,100 | 31,500 | 34,000 | 66 | 340 |
| 2013-05-23 | 37,400 | 37,400 | 32,600 | 33,000 | 189 | 330 |
| 2013-05-22 | 38,500 | 38,500 | 37,100 | 37,300 | 31 | 373 |
| 2013-05-21 | 39,200 | 39,500 | 38,000 | 38,200 | 79 | 382 |
| 2013-05-20 | 36,900 | 39,000 | 36,300 | 38,500 | 95 | 385 |
| 2013-05-17 | 35,000 | 35,600 | 33,650 | 35,000 | 98 | 350 |
| 2013-05-16 | 36,000 | 36,000 | 29,750 | 33,050 | 174 | 330.50 |
| 2013-05-15 | 38,600 | 39,150 | 35,050 | 36,700 | 231 | 367 |
| 2013-05-14 | 39,600 | 39,950 | 38,500 | 39,850 | 154 | 398.50 |
| 2013-05-13 | 40,800 | 40,800 | 39,050 | 40,000 | 115 | 400 |
| 2013-05-10 | 43,800 | 43,800 | 38,000 | 40,500 | 342 | 405 |
| 2013-05-09 | 40,450 | 44,950 | 39,550 | 41,000 | 513 | 410 |
| 2013-05-08 | 39,900 | 39,900 | 38,650 | 39,350 | 308 | 393.50 |
| 2013-05-07 | 40,400 | 40,750 | 38,650 | 39,250 | 549 | 392.50 |
| 2013-05-02 | 46,900 | 46,900 | 37,700 | 39,450 | 1,954 | 394.50 |
| 2013-05-01 | 34,250 | 41,100 | 34,250 | 41,100 | 749 | 411 |
| 2013-04-30 | 34,000 | 34,300 | 34,000 | 34,100 | 76 | 341 |
| 2013-04-26 | 33,600 | 34,100 | 33,050 | 33,950 | 221 | 339.50 |
| 2013-04-25 | 34,300 | 34,300 | 33,450 | 33,450 | 46 | 334.50 |
| 2013-04-24 | 33,100 | 34,150 | 32,950 | 34,150 | 78 | 341.50 |
| 2013-04-23 | 33,500 | 34,200 | 32,800 | 33,200 | 86 | 332 |
| 2013-04-22 | 34,500 | 34,500 | 32,700 | 33,850 | 96 | 338.50 |
| 2013-04-19 | 32,850 | 34,000 | 32,600 | 33,600 | 105 | 336 |
| 2013-04-18 | 32,700 | 32,900 | 32,050 | 32,700 | 47 | 327 |
| 2013-04-17 | 31,550 | 32,800 | 31,550 | 32,700 | 71 | 327 |
| 2013-04-16 | 31,650 | 31,700 | 31,000 | 31,000 | 53 | 310 |
| 2013-04-15 | 32,750 | 33,000 | 32,300 | 32,300 | 17 | 323 |
| 2013-04-12 | 33,000 | 33,000 | 31,850 | 32,500 | 29 | 325 |
| 2013-04-11 | 31,500 | 33,300 | 31,500 | 32,300 | 162 | 323 |
| 2013-04-10 | 31,300 | 31,750 | 31,100 | 31,500 | 72 | 315 |
| 2013-04-09 | 31,500 | 31,950 | 31,000 | 31,350 | 47 | 313.50 |
| 2013-04-08 | 31,200 | 32,150 | 30,500 | 32,150 | 80 | 321.50 |
| 2013-04-05 | 33,000 | 33,000 | 29,100 | 31,500 | 354 | 315 |
| 2013-04-04 | 32,100 | 32,750 | 31,350 | 32,500 | 43 | 325 |
| 2013-04-03 | 31,450 | 33,500 | 31,000 | 31,500 | 103 | 315 |
| 2013-04-02 | 31,300 | 31,850 | 30,000 | 31,000 | 58 | 310 |
| 2013-04-01 | 34,900 | 35,000 | 32,000 | 32,000 | 131 | 320 |
| 2013-03-29 | 33,000 | 34,900 | 32,100 | 34,900 | 125 | 349 |
| 2013-03-28 | 34,300 | 34,700 | 33,000 | 33,000 | 245 | 330 |
| 2013-03-27 | 36,850 | 38,700 | 34,250 | 35,000 | 570 | 350 |
| 2013-03-26 | 32,950 | 39,500 | 32,950 | 36,800 | 1,935 | 368 |
| 2013-03-25 | 34,000 | 34,000 | 31,550 | 32,500 | 162 | 325 |
| 2013-03-22 | 31,000 | 38,000 | 30,750 | 34,000 | 703 | 340 |
| 2013-03-21 | 29,500 | 33,100 | 29,000 | 33,100 | 444 | 331 |
| 2013-03-19 | 27,500 | 28,490 | 27,000 | 28,090 | 80 | 280.90 |
| 2013-03-18 | 28,000 | 28,000 | 27,700 | 27,700 | 29 | 277 |
| 2013-03-15 | 28,590 | 28,590 | 28,200 | 28,200 | 35 | 282 |
| 2013-03-14 | 27,710 | 28,650 | 27,700 | 28,650 | 37 | 286.50 |
| 2013-03-13 | 27,700 | 28,260 | 27,670 | 27,750 | 33 | 277.50 |
| 2013-03-12 | 28,390 | 28,500 | 27,100 | 27,980 | 75 | 279.80 |
| 2013-03-11 | 28,900 | 29,350 | 28,000 | 28,600 | 81 | 286 |
| 2013-03-08 | 28,940 | 29,350 | 28,600 | 28,600 | 79 | 286 |
| 2013-03-07 | 28,600 | 29,490 | 28,150 | 28,150 | 61 | 281.50 |
| 2013-03-06 | 28,520 | 28,970 | 28,370 | 28,970 | 68 | 289.70 |
| 2013-03-05 | 29,800 | 29,800 | 28,130 | 28,970 | 110 | 289.70 |
| 2013-03-04 | 29,980 | 29,980 | 28,800 | 29,500 | 81 | 295 |
| 2013-03-01 | 29,100 | 29,650 | 28,600 | 29,500 | 62 | 295 |
| 2013-02-28 | 28,980 | 28,980 | 28,000 | 28,950 | 100 | 289.50 |
| 2013-02-27 | 27,650 | 28,000 | 27,000 | 28,000 | 58 | 280 |
| 2013-02-26 | 27,850 | 28,350 | 27,000 | 27,200 | 122 | 272 |
| 2013-02-25 | 27,200 | 28,900 | 26,910 | 28,350 | 192 | 283.50 |
| 2013-02-22 | 26,260 | 27,090 | 25,900 | 26,910 | 87 | 269.10 |
| 2013-02-21 | 25,510 | 27,500 | 25,150 | 26,250 | 251 | 262.50 |
| 2013-02-20 | 25,810 | 25,810 | 25,000 | 25,400 | 77 | 254 |
| 2013-02-19 | 24,600 | 25,100 | 24,010 | 25,100 | 80 | 251 |
| 2013-02-18 | 24,010 | 25,000 | 24,000 | 24,990 | 71 | 249.90 |
| 2013-02-15 | 25,500 | 25,500 | 24,000 | 25,140 | 118 | 251.40 |
| 2013-02-14 | 25,600 | 26,000 | 25,100 | 25,990 | 70 | 259.90 |
| 2013-02-13 | 26,350 | 26,500 | 25,000 | 25,100 | 226 | 251 |
| 2013-02-12 | 27,100 | 27,580 | 26,100 | 26,350 | 539 | 263.50 |
| 2013-02-08 | 32,350 | 36,000 | 29,200 | 29,600 | 868 | 296 |
| 2013-02-07 | 38,000 | 39,250 | 30,950 | 31,850 | 1,922 | 318.50 |
| 2013-02-06 | 28,840 | 33,000 | 28,100 | 33,000 | 1,122 | 330 |
| 2013-02-05 | 29,500 | 29,500 | 28,000 | 28,000 | 60 | 280 |
| 2013-02-04 | 26,200 | 30,500 | 26,030 | 29,500 | 245 | 295 |
| 2013-02-01 | 27,080 | 27,080 | 26,050 | 26,200 | 15 | 262 |
| 2013-01-31 | 27,200 | 27,200 | 26,260 | 27,080 | 64 | 270.80 |
| 2013-01-30 | 25,400 | 27,200 | 25,400 | 27,100 | 92 | 271 |
| 2013-01-29 | 25,500 | 27,000 | 25,000 | 25,110 | 184 | 251.10 |
| 2013-01-28 | 24,490 | 25,000 | 24,300 | 25,000 | 79 | 250 |
| 2013-01-25 | 24,000 | 24,700 | 24,000 | 24,260 | 32 | 242.60 |
| 2013-01-24 | 24,250 | 24,300 | 23,810 | 24,000 | 103 | 240 |
| 2013-01-23 | 24,750 | 24,900 | 24,150 | 24,250 | 79 | 242.50 |
| 2013-01-22 | 24,210 | 24,650 | 24,030 | 24,150 | 66 | 241.50 |
| 2013-01-21 | 24,040 | 24,850 | 24,030 | 24,030 | 51 | 240.30 |
| 2013-01-18 | 24,400 | 24,400 | 23,950 | 24,020 | 8 | 240.20 |
| 2013-01-17 | 24,200 | 24,200 | 23,920 | 23,950 | 59 | 239.50 |
| 2013-01-16 | 24,850 | 24,850 | 24,020 | 24,700 | 27 | 247 |
| 2013-01-15 | 24,320 | 25,000 | 23,920 | 24,250 | 95 | 242.50 |
| 2013-01-11 | 23,210 | 23,700 | 23,210 | 23,330 | 24 | 233.30 |
| 2013-01-10 | 23,590 | 23,600 | 23,200 | 23,600 | 45 | 236 |
| 2013-01-09 | 22,900 | 23,600 | 22,900 | 23,600 | 43 | 236 |
| 2013-01-08 | 23,620 | 23,690 | 23,600 | 23,690 | 34 | 236.90 |
| 2013-01-07 | 24,350 | 24,350 | 23,600 | 23,610 | 23 | 236.10 |
| 2013-01-04 | 23,350 | 23,990 | 22,620 | 23,400 | 95 | 234 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株
