4348 インフォコム(株) 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 | 938 | 954 | 928 | 950 | 116,900 | 475 |
| 2013-12-27 | 937 | 948 | 920 | 939 | 98,100 | 469.50 |
| 2013-12-26 | 900 | 943 | 900 | 943 | 144,400 | 471.50 |
| 2013-12-25 | 895 | 899 | 876 | 885 | 235,300 | 442.50 |
| 2013-12-24 | 908 | 916 | 898 | 898 | 116,300 | 449 |
| 2013-12-20 | 935 | 936 | 900 | 911 | 207,200 | 455.50 |
| 2013-12-19 | 925 | 936 | 923 | 925 | 95,000 | 462.50 |
| 2013-12-18 | 920 | 932 | 920 | 924 | 82,600 | 462 |
| 2013-12-17 | 921 | 936 | 919 | 923 | 80,200 | 461.50 |
| 2013-12-16 | 938 | 944 | 916 | 917 | 108,700 | 458.50 |
| 2013-12-13 | 929 | 938 | 922 | 927 | 84,100 | 463.50 |
| 2013-12-12 | 950 | 950 | 926 | 927 | 173,000 | 463.50 |
| 2013-12-11 | 971 | 975 | 946 | 958 | 158,900 | 479 |
| 2013-12-10 | 938 | 982 | 932 | 980 | 424,100 | 490 |
| 2013-12-09 | 939 | 940 | 925 | 929 | 121,100 | 464.50 |
| 2013-12-06 | 920 | 926 | 912 | 925 | 128,400 | 462.50 |
| 2013-12-05 | 922 | 939 | 911 | 911 | 183,500 | 455.50 |
| 2013-12-04 | 909 | 915 | 900 | 915 | 101,100 | 457.50 |
| 2013-12-03 | 932 | 932 | 916 | 918 | 100,200 | 459 |
| 2013-12-02 | 924 | 948 | 921 | 925 | 388,300 | 462.50 |
| 2013-11-29 | 902 | 913 | 894 | 910 | 91,200 | 455 |
| 2013-11-28 | 894 | 900 | 880 | 892 | 82,300 | 446 |
| 2013-11-27 | 903 | 915 | 885 | 895 | 99,700 | 447.50 |
| 2013-11-26 | 880 | 913 | 880 | 906 | 161,700 | 453 |
| 2013-11-25 | 877 | 888 | 872 | 880 | 84,000 | 440 |
| 2013-11-22 | 911 | 911 | 871 | 876 | 150,500 | 438 |
| 2013-11-21 | 899 | 922 | 893 | 904 | 159,300 | 452 |
| 2013-11-20 | 912 | 937 | 892 | 907 | 427,100 | 453.50 |
| 2013-11-19 | 932 | 933 | 890 | 903 | 215,200 | 451.50 |
| 2013-11-18 | 900 | 934 | 892 | 934 | 288,200 | 467 |
| 2013-11-15 | 902 | 902 | 881 | 894 | 119,500 | 447 |
| 2013-11-14 | 891 | 907 | 881 | 897 | 80,900 | 448.50 |
| 2013-11-13 | 883 | 890 | 874 | 889 | 84,400 | 444.50 |
| 2013-11-12 | 869 | 891 | 865 | 883 | 123,900 | 441.50 |
| 2013-11-11 | 870 | 873 | 856 | 867 | 98,100 | 433.50 |
| 2013-11-08 | 859 | 880 | 859 | 865 | 86,100 | 432.50 |
| 2013-11-07 | 874 | 910 | 870 | 880 | 114,300 | 440 |
| 2013-11-06 | 854 | 885 | 854 | 883 | 90,900 | 441.50 |
| 2013-11-05 | 869 | 874 | 839 | 859 | 113,800 | 429.50 |
| 2013-11-01 | 868 | 880 | 818 | 856 | 240,500 | 428 |
| 2013-10-31 | 886 | 910 | 861 | 865 | 221,400 | 432.50 |
| 2013-10-30 | 915 | 919 | 865 | 884 | 586,000 | 442 |
| 2013-10-29 | 1,033 | 1,033 | 980 | 1,015 | 162,200 | 507.50 |
| 2013-10-28 | 1,070 | 1,084 | 1,032 | 1,037 | 199,200 | 518.50 |
| 2013-10-25 | 1,092 | 1,124 | 1,036 | 1,047 | 558,900 | 523.50 |
| 2013-10-24 | 993 | 1,085 | 992 | 1,069 | 734,800 | 534.50 |
| 2013-10-23 | 953 | 1,030 | 939 | 974 | 511,600 | 487 |
| 2013-10-22 | 943 | 976 | 935 | 949 | 180,900 | 474.50 |
| 2013-10-21 | 936 | 950 | 921 | 945 | 107,400 | 472.50 |
| 2013-10-18 | 930 | 934 | 913 | 930 | 60,000 | 465 |
| 2013-10-17 | 910 | 939 | 907 | 922 | 78,100 | 461 |
| 2013-10-16 | 913 | 918 | 904 | 904 | 57,000 | 452 |
| 2013-10-15 | 900 | 922 | 898 | 911 | 148,200 | 455.50 |
| 2013-10-11 | 890 | 894 | 876 | 893 | 78,100 | 446.50 |
| 2013-10-10 | 893 | 896 | 879 | 884 | 26,400 | 442 |
| 2013-10-09 | 847 | 905 | 846 | 891 | 89,200 | 445.50 |
| 2013-10-08 | 845 | 860 | 844 | 859 | 22,100 | 429.50 |
| 2013-10-07 | 853 | 863 | 845 | 850 | 57,500 | 425 |
| 2013-10-04 | 880 | 880 | 855 | 855 | 54,300 | 427.50 |
| 2013-10-03 | 870 | 888 | 867 | 882 | 39,400 | 441 |
| 2013-10-02 | 912 | 912 | 870 | 885 | 62,100 | 442.50 |
| 2013-10-01 | 910 | 916 | 889 | 899 | 55,300 | 449.50 |
| 2013-09-30 | 900 | 900 | 867 | 882 | 56,900 | 441 |
| 2013-09-27 | 901 | 919 | 900 | 910 | 58,200 | 455 |
| 2013-09-26 | 890 | 928 | 851 | 922 | 78,400 | 461 |
| 2013-09-25 | 187,600 | 187,600 | 181,400 | 182,600 | 649 | 456.50 |
| 2013-09-24 | 189,700 | 189,700 | 184,000 | 187,500 | 499 | 468.75 |
| 2013-09-20 | 184,000 | 190,000 | 182,100 | 187,800 | 827 | 469.50 |
| 2013-09-19 | 186,500 | 187,000 | 181,000 | 181,800 | 737 | 454.50 |
| 2013-09-18 | 192,500 | 192,500 | 187,400 | 187,600 | 982 | 469 |
| 2013-09-17 | 180,600 | 188,000 | 178,000 | 187,300 | 1,605 | 468.25 |
| 2013-09-13 | 177,000 | 182,500 | 176,300 | 179,900 | 1,150 | 449.75 |
| 2013-09-12 | 174,200 | 179,000 | 173,300 | 177,800 | 868 | 444.50 |
| 2013-09-11 | 170,000 | 177,000 | 168,200 | 175,800 | 524 | 439.50 |
| 2013-09-10 | 168,500 | 169,900 | 165,600 | 169,200 | 297 | 423 |
| 2013-09-09 | 169,000 | 170,800 | 162,800 | 167,900 | 612 | 419.75 |
| 2013-09-06 | 175,000 | 175,100 | 166,600 | 167,900 | 781 | 419.75 |
| 2013-09-05 | 174,000 | 178,400 | 170,200 | 176,500 | 908 | 441.25 |
| 2013-09-04 | 166,000 | 174,800 | 166,000 | 173,500 | 867 | 433.75 |
| 2013-09-03 | 164,900 | 168,300 | 162,200 | 167,300 | 509 | 418.25 |
| 2013-09-02 | 171,000 | 172,000 | 160,700 | 162,400 | 900 | 406 |
| 2013-08-30 | 177,800 | 178,800 | 169,000 | 170,900 | 1,537 | 427.25 |
| 2013-08-29 | 165,900 | 189,000 | 164,000 | 180,000 | 6,473 | 450 |
| 2013-08-28 | 166,500 | 167,600 | 158,000 | 160,200 | 800 | 400.50 |
| 2013-08-27 | 158,500 | 182,000 | 157,700 | 170,000 | 3,905 | 425 |
| 2013-08-26 | 155,500 | 156,700 | 153,500 | 154,500 | 130 | 386.25 |
| 2013-08-23 | 153,000 | 155,700 | 152,100 | 154,200 | 191 | 385.50 |
| 2013-08-22 | 151,000 | 152,700 | 150,100 | 151,300 | 99 | 378.25 |
| 2013-08-21 | 150,200 | 152,200 | 150,200 | 151,200 | 145 | 378 |
| 2013-08-20 | 154,300 | 155,600 | 150,200 | 150,200 | 455 | 375.50 |
| 2013-08-19 | 154,500 | 154,500 | 150,100 | 154,500 | 296 | 386.25 |
| 2013-08-16 | 152,200 | 154,900 | 152,000 | 154,100 | 134 | 385.25 |
| 2013-08-15 | 159,000 | 160,600 | 151,500 | 155,200 | 339 | 388 |
| 2013-08-14 | 158,100 | 160,800 | 157,600 | 160,800 | 280 | 402 |
| 2013-08-13 | 152,800 | 156,700 | 151,000 | 156,400 | 260 | 391 |
| 2013-08-12 | 155,400 | 155,400 | 150,800 | 151,000 | 405 | 377.50 |
| 2013-08-09 | 158,700 | 159,000 | 153,000 | 155,300 | 700 | 388.25 |
| 2013-08-08 | 157,500 | 159,600 | 155,900 | 158,700 | 254 | 396.75 |
| 2013-08-07 | 160,800 | 161,900 | 158,400 | 159,600 | 354 | 399 |
| 2013-08-06 | 162,800 | 163,000 | 160,100 | 162,000 | 259 | 405 |
| 2013-08-05 | 159,500 | 163,000 | 159,100 | 160,500 | 167 | 401.25 |
| 2013-08-02 | 157,700 | 161,700 | 155,200 | 161,700 | 282 | 404.25 |
| 2013-08-01 | 160,600 | 160,600 | 152,600 | 153,900 | 493 | 384.75 |
| 2013-07-31 | 162,000 | 163,900 | 158,800 | 158,800 | 341 | 397 |
| 2013-07-30 | 154,400 | 162,900 | 153,000 | 162,000 | 464 | 405 |
| 2013-07-29 | 164,000 | 164,000 | 154,100 | 154,500 | 496 | 386.25 |
| 2013-07-26 | 168,300 | 168,500 | 161,300 | 162,500 | 497 | 406.25 |
| 2013-07-25 | 172,500 | 173,300 | 166,100 | 167,000 | 581 | 417.50 |
| 2013-07-24 | 160,800 | 169,500 | 160,000 | 169,500 | 568 | 423.75 |
| 2013-07-23 | 160,000 | 163,800 | 160,000 | 160,700 | 124 | 401.75 |
| 2013-07-22 | 158,200 | 165,000 | 155,300 | 158,800 | 340 | 397 |
| 2013-07-19 | 164,800 | 164,800 | 158,200 | 159,000 | 409 | 397.50 |
| 2013-07-18 | 160,200 | 164,800 | 159,000 | 164,400 | 302 | 411 |
| 2013-07-17 | 165,100 | 165,100 | 159,500 | 160,300 | 235 | 400.75 |
| 2013-07-16 | 159,200 | 164,400 | 159,200 | 163,300 | 602 | 408.25 |
| 2013-07-12 | 153,800 | 158,000 | 153,800 | 158,000 | 235 | 395 |
| 2013-07-11 | 151,300 | 155,000 | 151,300 | 154,000 | 140 | 385 |
| 2013-07-10 | 155,500 | 155,500 | 151,300 | 151,700 | 461 | 379.25 |
| 2013-07-09 | 159,000 | 159,000 | 153,900 | 156,800 | 149 | 392 |
| 2013-07-08 | 158,000 | 160,400 | 155,500 | 155,900 | 459 | 389.75 |
| 2013-07-05 | 157,200 | 157,800 | 154,600 | 155,500 | 230 | 388.75 |
| 2013-07-04 | 158,900 | 159,700 | 156,100 | 157,200 | 218 | 393 |
| 2013-07-03 | 154,400 | 159,000 | 152,900 | 158,500 | 532 | 396.25 |
| 2013-07-02 | 149,700 | 153,500 | 148,500 | 153,400 | 471 | 383.50 |
| 2013-07-01 | 148,000 | 148,500 | 145,100 | 147,600 | 627 | 369 |
| 2013-06-28 | 145,200 | 147,000 | 142,600 | 145,300 | 575 | 363.25 |
| 2013-06-27 | 139,900 | 143,500 | 136,300 | 141,200 | 408 | 353 |
| 2013-06-26 | 147,000 | 147,800 | 135,300 | 136,900 | 524 | 342.25 |
| 2013-06-25 | 148,200 | 148,900 | 142,800 | 146,100 | 409 | 365.25 |
| 2013-06-24 | 153,300 | 153,400 | 148,600 | 148,600 | 173 | 371.50 |
| 2013-06-21 | 152,000 | 152,000 | 149,000 | 150,200 | 267 | 375.50 |
| 2013-06-20 | 150,800 | 154,600 | 148,200 | 154,600 | 412 | 386.50 |
| 2013-06-19 | 157,500 | 159,000 | 149,600 | 150,700 | 472 | 376.75 |
| 2013-06-18 | 161,000 | 161,300 | 154,400 | 154,600 | 422 | 386.50 |
| 2013-06-17 | 155,500 | 161,000 | 155,500 | 161,000 | 519 | 402.50 |
| 2013-06-14 | 159,800 | 161,400 | 155,000 | 157,900 | 513 | 394.75 |
| 2013-06-13 | 159,000 | 162,500 | 153,100 | 154,700 | 794 | 386.75 |
| 2013-06-12 | 154,000 | 157,600 | 152,800 | 157,400 | 341 | 393.50 |
| 2013-06-11 | 155,800 | 159,000 | 152,700 | 158,100 | 665 | 395.25 |
| 2013-06-10 | 152,000 | 155,600 | 148,000 | 152,200 | 809 | 380.50 |
| 2013-06-07 | 140,000 | 151,200 | 136,600 | 151,200 | 1,311 | 378 |
| 2013-06-06 | 155,000 | 155,000 | 141,300 | 142,200 | 870 | 355.50 |
| 2013-06-05 | 162,000 | 165,400 | 157,200 | 158,400 | 603 | 396 |
| 2013-06-04 | 164,100 | 165,400 | 160,100 | 164,000 | 568 | 410 |
| 2013-06-03 | 165,000 | 166,000 | 162,900 | 164,500 | 389 | 411.25 |
| 2013-05-31 | 167,400 | 167,700 | 161,400 | 166,000 | 852 | 415 |
| 2013-05-30 | 168,300 | 169,500 | 160,200 | 165,000 | 531 | 412.50 |
| 2013-05-29 | 169,000 | 186,500 | 169,000 | 173,200 | 993 | 433 |
| 2013-05-28 | 164,000 | 166,000 | 162,100 | 165,100 | 415 | 412.75 |
| 2013-05-27 | 162,100 | 166,200 | 161,100 | 162,900 | 551 | 407.25 |
| 2013-05-24 | 170,000 | 172,000 | 155,000 | 167,000 | 1,142 | 417.50 |
| 2013-05-23 | 177,000 | 181,000 | 164,000 | 164,000 | 1,180 | 410 |
| 2013-05-22 | 175,100 | 183,500 | 173,200 | 180,000 | 1,096 | 450 |
| 2013-05-21 | 189,500 | 189,500 | 180,600 | 183,100 | 677 | 457.75 |
| 2013-05-20 | 183,300 | 189,600 | 183,000 | 188,700 | 673 | 471.75 |
| 2013-05-17 | 178,000 | 186,000 | 177,100 | 181,400 | 784 | 453.50 |
| 2013-05-16 | 183,500 | 184,800 | 170,100 | 181,400 | 1,525 | 453.50 |
| 2013-05-15 | 206,500 | 208,000 | 180,000 | 183,400 | 2,992 | 458.50 |
| 2013-05-14 | 205,000 | 213,700 | 201,200 | 204,300 | 2,535 | 510.75 |
| 2013-05-13 | 194,000 | 203,800 | 192,300 | 201,800 | 2,138 | 504.50 |
| 2013-05-10 | 186,400 | 192,500 | 183,300 | 187,200 | 2,990 | 468 |
| 2013-05-09 | 180,000 | 182,500 | 175,900 | 176,500 | 773 | 441.25 |
| 2013-05-08 | 181,000 | 183,800 | 174,000 | 177,200 | 1,626 | 443 |
| 2013-05-07 | 173,100 | 179,200 | 172,100 | 178,500 | 1,459 | 446.25 |
| 2013-05-02 | 170,900 | 173,500 | 168,700 | 171,200 | 768 | 428 |
| 2013-05-01 | 174,100 | 174,700 | 169,100 | 172,000 | 1,062 | 430 |
| 2013-04-30 | 170,000 | 174,300 | 164,200 | 173,400 | 1,174 | 433.50 |
| 2013-04-26 | 176,600 | 178,000 | 171,300 | 171,700 | 745 | 429.25 |
| 2013-04-25 | 179,000 | 179,900 | 171,100 | 179,000 | 1,271 | 447.50 |
| 2013-04-24 | 180,000 | 180,700 | 174,500 | 176,300 | 735 | 440.75 |
| 2013-04-23 | 170,000 | 179,100 | 170,000 | 178,500 | 1,616 | 446.25 |
| 2013-04-22 | 174,900 | 179,000 | 168,300 | 168,500 | 1,620 | 421.25 |
| 2013-04-19 | 171,000 | 177,200 | 166,700 | 175,000 | 1,322 | 437.50 |
| 2013-04-18 | 175,700 | 184,700 | 169,500 | 170,000 | 3,544 | 425 |
| 2013-04-17 | 171,000 | 175,000 | 169,700 | 174,600 | 1,744 | 436.50 |
| 2013-04-16 | 163,000 | 169,800 | 161,300 | 168,300 | 1,031 | 420.75 |
| 2013-04-15 | 163,000 | 168,000 | 159,000 | 167,100 | 1,069 | 417.75 |
| 2013-04-12 | 154,800 | 161,400 | 154,300 | 161,000 | 568 | 402.50 |
| 2013-04-11 | 159,600 | 159,600 | 153,400 | 155,000 | 419 | 387.50 |
| 2013-04-10 | 156,000 | 157,300 | 153,000 | 156,800 | 480 | 392 |
| 2013-04-09 | 157,800 | 158,000 | 150,500 | 152,100 | 233 | 380.25 |
| 2013-04-08 | 157,000 | 159,000 | 155,500 | 156,000 | 264 | 390 |
| 2013-04-05 | 158,000 | 159,000 | 153,000 | 155,000 | 464 | 387.50 |
| 2013-04-04 | 151,000 | 154,900 | 147,500 | 154,900 | 362 | 387.25 |
| 2013-04-03 | 150,300 | 156,800 | 149,900 | 155,000 | 549 | 387.50 |
| 2013-04-02 | 143,200 | 152,700 | 137,700 | 151,000 | 867 | 377.50 |
| 2013-04-01 | 160,500 | 160,500 | 143,900 | 145,000 | 927 | 362.50 |
| 2013-03-29 | 161,000 | 164,600 | 157,200 | 161,000 | 310 | 402.50 |
| 2013-03-28 | 156,000 | 161,800 | 156,000 | 161,000 | 662 | 402.50 |
| 2013-03-27 | 164,400 | 165,800 | 156,300 | 156,900 | 792 | 392.25 |
| 2013-03-26 | 168,300 | 170,200 | 165,500 | 166,100 | 688 | 415.25 |
| 2013-03-25 | 165,100 | 172,000 | 165,100 | 169,800 | 774 | 424.50 |
| 2013-03-22 | 173,000 | 179,300 | 163,800 | 165,000 | 2,313 | 412.50 |
| 2013-03-21 | 154,500 | 170,000 | 154,000 | 169,500 | 1,940 | 423.75 |
| 2013-03-19 | 148,200 | 153,800 | 146,000 | 150,000 | 1,466 | 375 |
| 2013-03-18 | 142,000 | 143,700 | 140,000 | 143,500 | 342 | 358.75 |
| 2013-03-15 | 142,500 | 143,500 | 140,100 | 142,000 | 353 | 355 |
| 2013-03-14 | 140,000 | 142,400 | 139,200 | 142,400 | 519 | 356 |
| 2013-03-13 | 136,400 | 140,300 | 136,400 | 140,000 | 363 | 350 |
| 2013-03-12 | 138,800 | 143,200 | 137,000 | 137,000 | 869 | 342.50 |
| 2013-03-11 | 134,600 | 138,700 | 134,500 | 138,200 | 402 | 345.50 |
| 2013-03-08 | 138,000 | 138,500 | 134,700 | 134,900 | 401 | 337.25 |
| 2013-03-07 | 134,000 | 138,000 | 133,700 | 137,700 | 555 | 344.25 |
| 2013-03-06 | 132,100 | 134,900 | 132,100 | 134,700 | 294 | 336.75 |
| 2013-03-05 | 133,800 | 135,900 | 131,200 | 132,600 | 564 | 331.50 |
| 2013-03-04 | 138,800 | 138,800 | 133,800 | 134,900 | 600 | 337.25 |
| 2013-03-01 | 133,000 | 138,300 | 132,900 | 134,600 | 1,334 | 336.50 |
| 2013-02-28 | 131,000 | 134,500 | 130,200 | 132,700 | 677 | 331.75 |
| 2013-02-27 | 127,400 | 130,400 | 125,100 | 128,600 | 806 | 321.50 |
| 2013-02-26 | 126,800 | 128,500 | 125,100 | 126,000 | 644 | 315 |
| 2013-02-25 | 128,700 | 128,800 | 125,000 | 127,800 | 619 | 319.50 |
| 2013-02-22 | 123,300 | 128,100 | 122,200 | 127,700 | 1,022 | 319.25 |
| 2013-02-21 | 118,800 | 124,900 | 118,400 | 124,100 | 1,187 | 310.25 |
| 2013-02-20 | 117,800 | 120,000 | 117,200 | 118,500 | 537 | 296.25 |
| 2013-02-19 | 117,600 | 118,000 | 116,000 | 116,700 | 284 | 291.75 |
| 2013-02-18 | 117,900 | 119,100 | 116,000 | 118,200 | 270 | 295.50 |
| 2013-02-15 | 119,200 | 120,500 | 113,500 | 117,000 | 814 | 292.50 |
| 2013-02-14 | 114,500 | 118,000 | 114,000 | 118,000 | 362 | 295 |
| 2013-02-13 | 115,900 | 117,300 | 114,300 | 116,200 | 531 | 290.50 |
| 2013-02-12 | 119,100 | 119,500 | 116,200 | 116,300 | 429 | 290.75 |
| 2013-02-08 | 118,200 | 120,800 | 117,700 | 117,700 | 289 | 294.25 |
| 2013-02-07 | 118,000 | 119,400 | 117,100 | 119,200 | 206 | 298 |
| 2013-02-06 | 118,400 | 119,000 | 115,700 | 117,000 | 444 | 292.50 |
| 2013-02-05 | 119,300 | 120,400 | 117,000 | 117,000 | 424 | 292.50 |
| 2013-02-04 | 121,800 | 123,500 | 120,000 | 120,300 | 521 | 300.75 |
| 2013-02-01 | 118,800 | 123,000 | 118,200 | 120,600 | 1,050 | 301.50 |
| 2013-01-31 | 118,100 | 118,600 | 116,500 | 117,900 | 331 | 294.75 |
| 2013-01-30 | 118,000 | 119,900 | 116,100 | 116,100 | 469 | 290.25 |
| 2013-01-29 | 118,700 | 119,000 | 115,400 | 116,600 | 441 | 291.50 |
| 2013-01-28 | 116,000 | 119,000 | 115,600 | 119,000 | 1,187 | 297.50 |
| 2013-01-25 | 110,700 | 114,300 | 110,700 | 112,400 | 333 | 281 |
| 2013-01-24 | 111,800 | 112,000 | 110,600 | 111,800 | 162 | 279.50 |
| 2013-01-23 | 114,500 | 114,500 | 111,800 | 112,500 | 269 | 281.25 |
| 2013-01-22 | 115,300 | 115,500 | 112,100 | 113,800 | 420 | 284.50 |
| 2013-01-21 | 114,000 | 117,500 | 113,600 | 115,100 | 1,146 | 287.75 |
| 2013-01-18 | 113,400 | 114,700 | 112,300 | 113,600 | 521 | 284 |
| 2013-01-17 | 109,000 | 113,000 | 106,700 | 113,000 | 405 | 282.50 |
| 2013-01-16 | 112,100 | 112,100 | 109,000 | 109,000 | 234 | 272.50 |
| 2013-01-15 | 108,000 | 113,000 | 107,500 | 111,700 | 963 | 279.25 |
| 2013-01-11 | 109,500 | 110,000 | 108,500 | 108,600 | 146 | 271.50 |
| 2013-01-10 | 108,300 | 111,500 | 107,000 | 108,700 | 568 | 271.75 |
| 2013-01-09 | 106,000 | 108,300 | 106,000 | 108,300 | 214 | 270.75 |
| 2013-01-08 | 106,600 | 107,300 | 105,300 | 105,300 | 241 | 263.25 |
| 2013-01-07 | 107,000 | 107,000 | 104,500 | 106,300 | 344 | 265.75 |
| 2013-01-04 | 103,000 | 104,700 | 102,300 | 104,700 | 275 | 261.75 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株
