4356 応用技術(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 | 969 | 969 | 950 | 955 | 5,900 | 477.50 |
| 2013-12-27 | 959 | 959 | 939 | 943 | 4,500 | 471.50 |
| 2013-12-26 | 920 | 942 | 917 | 938 | 7,300 | 469 |
| 2013-12-25 | 89,900 | 92,700 | 89,400 | 91,600 | 148 | 458 |
| 2013-12-24 | 93,900 | 95,000 | 89,000 | 89,900 | 300 | 449.50 |
| 2013-12-20 | 98,300 | 98,700 | 93,600 | 96,900 | 102 | 484.50 |
| 2013-12-19 | 99,000 | 100,600 | 97,600 | 98,600 | 133 | 493 |
| 2013-12-18 | 99,800 | 101,700 | 98,000 | 99,200 | 137 | 496 |
| 2013-12-17 | 99,500 | 101,000 | 98,000 | 98,900 | 191 | 494.50 |
| 2013-12-16 | 109,700 | 111,300 | 98,000 | 98,000 | 430 | 490 |
| 2013-12-13 | 121,000 | 122,000 | 108,400 | 111,200 | 413 | 556 |
| 2013-12-12 | 112,000 | 119,000 | 112,000 | 116,000 | 602 | 580 |
| 2013-12-11 | 104,800 | 112,300 | 103,400 | 107,800 | 724 | 539 |
| 2013-12-10 | 102,000 | 104,100 | 100,500 | 103,900 | 218 | 519.50 |
| 2013-12-09 | 99,500 | 104,000 | 99,500 | 101,400 | 122 | 507 |
| 2013-12-06 | 99,300 | 99,700 | 97,900 | 99,500 | 66 | 497.50 |
| 2013-12-05 | 99,000 | 99,200 | 98,000 | 98,300 | 72 | 491.50 |
| 2013-12-04 | 99,200 | 101,300 | 98,600 | 99,900 | 83 | 499.50 |
| 2013-12-03 | 100,100 | 105,000 | 100,100 | 100,100 | 179 | 500.50 |
| 2013-12-02 | 97,500 | 99,400 | 97,500 | 99,000 | 33 | 495 |
| 2013-11-29 | 99,500 | 99,500 | 96,300 | 97,500 | 112 | 487.50 |
| 2013-11-28 | 101,000 | 101,100 | 98,700 | 99,500 | 64 | 497.50 |
| 2013-11-27 | 101,700 | 101,700 | 98,500 | 99,600 | 80 | 498 |
| 2013-11-26 | 102,400 | 102,400 | 99,600 | 100,500 | 110 | 502.50 |
| 2013-11-25 | 99,400 | 101,400 | 99,100 | 100,600 | 82 | 503 |
| 2013-11-22 | 101,000 | 101,800 | 98,100 | 98,200 | 131 | 491 |
| 2013-11-21 | 103,400 | 103,900 | 99,000 | 100,900 | 111 | 504.50 |
| 2013-11-20 | 103,400 | 104,000 | 101,500 | 102,400 | 73 | 512 |
| 2013-11-19 | 104,500 | 105,000 | 103,100 | 103,400 | 106 | 517 |
| 2013-11-18 | 103,000 | 104,500 | 102,600 | 104,500 | 100 | 522.50 |
| 2013-11-15 | 105,000 | 105,000 | 102,200 | 103,400 | 100 | 517 |
| 2013-11-14 | 103,200 | 105,600 | 103,200 | 104,000 | 162 | 520 |
| 2013-11-13 | 108,300 | 109,700 | 103,200 | 106,200 | 430 | 531 |
| 2013-11-12 | 112,500 | 115,500 | 107,900 | 114,000 | 280 | 570 |
| 2013-11-11 | 109,000 | 113,200 | 108,500 | 108,800 | 157 | 544 |
| 2013-11-08 | 110,400 | 112,900 | 106,000 | 109,000 | 177 | 545 |
| 2013-11-07 | 113,000 | 122,000 | 112,000 | 113,400 | 207 | 567 |
| 2013-11-06 | 110,400 | 110,800 | 106,600 | 110,800 | 54 | 554 |
| 2013-11-05 | 102,700 | 112,500 | 100,200 | 110,000 | 141 | 550 |
| 2013-11-01 | 110,000 | 110,000 | 102,000 | 104,000 | 145 | 520 |
| 2013-10-31 | 113,000 | 113,900 | 107,000 | 108,500 | 150 | 542.50 |
| 2013-10-30 | 121,100 | 121,100 | 108,200 | 109,000 | 540 | 545 |
| 2013-10-29 | 119,100 | 136,000 | 119,100 | 123,100 | 1,197 | 615.50 |
| 2013-10-28 | 125,800 | 127,200 | 118,000 | 118,100 | 500 | 590.50 |
| 2013-10-25 | 134,900 | 148,000 | 124,100 | 129,800 | 2,182 | 649 |
| 2013-10-24 | 105,000 | 134,000 | 104,500 | 134,000 | 2,676 | 670 |
| 2013-10-23 | 107,900 | 122,500 | 104,000 | 104,000 | 1,007 | 520 |
| 2013-10-22 | 105,500 | 108,000 | 100,000 | 108,000 | 532 | 540 |
| 2013-10-21 | 99,500 | 109,800 | 96,500 | 109,800 | 874 | 549 |
| 2013-10-18 | 87,500 | 98,500 | 86,400 | 96,000 | 707 | 480 |
| 2013-10-17 | 84,400 | 85,500 | 83,800 | 84,200 | 46 | 421 |
| 2013-10-16 | 85,800 | 85,800 | 83,800 | 84,600 | 40 | 423 |
| 2013-10-15 | 84,000 | 86,000 | 84,000 | 84,500 | 22 | 422.50 |
| 2013-10-11 | 82,300 | 86,000 | 82,300 | 83,700 | 57 | 418.50 |
| 2013-10-10 | 82,500 | 83,400 | 81,900 | 82,800 | 28 | 414 |
| 2013-10-09 | 77,800 | 82,300 | 77,800 | 81,500 | 64 | 407.50 |
| 2013-10-08 | 78,000 | 80,000 | 76,900 | 79,300 | 74 | 396.50 |
| 2013-10-07 | 82,500 | 82,500 | 78,500 | 80,700 | 92 | 403.50 |
| 2013-10-04 | 82,200 | 83,600 | 81,900 | 83,500 | 42 | 417.50 |
| 2013-10-03 | 85,000 | 85,200 | 80,100 | 85,200 | 142 | 426 |
| 2013-10-02 | 88,900 | 90,000 | 83,700 | 85,200 | 172 | 426 |
| 2013-10-01 | 88,000 | 91,600 | 88,000 | 88,900 | 195 | 444.50 |
| 2013-09-30 | 90,500 | 90,500 | 87,200 | 88,800 | 92 | 444 |
| 2013-09-27 | 86,100 | 91,600 | 86,100 | 89,000 | 207 | 445 |
| 2013-09-26 | 87,000 | 87,400 | 85,500 | 86,800 | 58 | 434 |
| 2013-09-25 | 87,500 | 89,900 | 85,000 | 86,800 | 124 | 434 |
| 2013-09-24 | 87,000 | 88,600 | 85,400 | 87,500 | 150 | 437.50 |
| 2013-09-20 | 89,900 | 90,000 | 88,400 | 88,400 | 158 | 442 |
| 2013-09-19 | 91,400 | 92,000 | 89,400 | 91,800 | 128 | 459 |
| 2013-09-18 | 94,900 | 96,000 | 90,600 | 90,600 | 202 | 453 |
| 2013-09-17 | 90,000 | 94,700 | 89,100 | 93,000 | 247 | 465 |
| 2013-09-13 | 92,600 | 92,600 | 87,000 | 88,100 | 239 | 440.50 |
| 2013-09-12 | 87,900 | 91,800 | 87,900 | 89,600 | 192 | 448 |
| 2013-09-11 | 86,800 | 90,000 | 82,500 | 86,400 | 302 | 432 |
| 2013-09-10 | 87,000 | 93,100 | 86,500 | 88,300 | 272 | 441.50 |
| 2013-09-09 | 89,000 | 89,000 | 85,100 | 86,000 | 219 | 430 |
| 2013-09-06 | 87,500 | 89,900 | 85,000 | 85,000 | 271 | 425 |
| 2013-09-05 | 83,900 | 97,900 | 79,600 | 87,500 | 1,471 | 437.50 |
| 2013-09-04 | 83,500 | 87,000 | 82,000 | 86,900 | 182 | 434.50 |
| 2013-09-03 | 82,700 | 83,400 | 80,400 | 81,400 | 217 | 407 |
| 2013-09-02 | 83,700 | 84,400 | 79,500 | 80,400 | 482 | 402 |
| 2013-08-30 | 90,000 | 90,500 | 86,000 | 86,700 | 301 | 433.50 |
| 2013-08-29 | 91,500 | 94,300 | 90,300 | 90,500 | 295 | 452.50 |
| 2013-08-28 | 99,000 | 103,900 | 93,000 | 93,000 | 1,138 | 465 |
| 2013-08-27 | 97,000 | 97,000 | 92,500 | 93,100 | 266 | 465.50 |
| 2013-08-26 | 95,800 | 97,700 | 92,200 | 95,800 | 289 | 479 |
| 2013-08-23 | 98,600 | 99,900 | 95,600 | 95,600 | 372 | 478 |
| 2013-08-22 | 99,100 | 100,000 | 96,100 | 96,400 | 442 | 482 |
| 2013-08-21 | 102,000 | 112,500 | 99,400 | 102,000 | 1,257 | 510 |
| 2013-08-20 | 103,000 | 103,000 | 98,000 | 99,400 | 886 | 497 |
| 2013-08-19 | 107,100 | 108,000 | 100,000 | 104,900 | 686 | 524.50 |
| 2013-08-16 | 104,100 | 114,200 | 102,500 | 105,800 | 1,361 | 529 |
| 2013-08-15 | 108,600 | 129,000 | 108,000 | 110,100 | 3,557 | 550.50 |
| 2013-08-14 | 115,000 | 116,200 | 100,800 | 105,900 | 2,336 | 529.50 |
| 2013-08-13 | 134,000 | 143,000 | 113,900 | 115,000 | 6,711 | 575 |
| 2013-08-12 | 104,000 | 113,000 | 100,000 | 113,000 | 1,214 | 565 |
| 2013-08-09 | 115,000 | 122,000 | 98,000 | 98,000 | 1,768 | 490 |
| 2013-08-08 | 128,700 | 146,000 | 107,400 | 120,000 | 4,567 | 600 |
| 2013-08-07 | 122,700 | 131,700 | 113,800 | 131,700 | 6,279 | 658.50 |
| 2013-08-06 | 89,700 | 101,700 | 89,500 | 101,700 | 1,069 | 508.50 |
| 2013-08-05 | 90,300 | 94,500 | 81,500 | 86,700 | 3,366 | 433.50 |
| 2013-08-02 | 109,800 | 109,800 | 102,000 | 109,800 | 1,568 | 549 |
| 2013-08-01 | 84,300 | 94,800 | 82,800 | 94,800 | 847 | 474 |
| 2013-07-31 | 70,700 | 79,800 | 69,000 | 79,800 | 600 | 399 |
| 2013-07-30 | 69,200 | 75,500 | 63,200 | 69,800 | 1,354 | 349 |
| 2013-07-29 | 68,200 | 68,200 | 68,200 | 68,200 | 96 | 341 |
| 2013-07-26 | 61,300 | 62,500 | 57,500 | 58,200 | 102 | 291 |
| 2013-07-25 | 60,800 | 61,800 | 59,500 | 61,700 | 190 | 308.50 |
| 2013-07-24 | 57,100 | 61,000 | 56,700 | 59,000 | 112 | 295 |
| 2013-07-23 | 55,500 | 57,500 | 55,500 | 56,100 | 9 | 280.50 |
| 2013-07-22 | 56,300 | 56,600 | 55,000 | 55,000 | 22 | 275 |
| 2013-07-19 | 57,100 | 58,000 | 55,700 | 56,300 | 118 | 281.50 |
| 2013-07-18 | 60,200 | 60,500 | 55,600 | 57,700 | 122 | 288.50 |
| 2013-07-17 | 54,300 | 62,100 | 54,200 | 60,000 | 226 | 300 |
| 2013-07-16 | 54,200 | 55,000 | 53,500 | 54,600 | 43 | 273 |
| 2013-07-12 | 54,100 | 55,500 | 53,500 | 54,600 | 33 | 273 |
| 2013-07-11 | 54,100 | 54,800 | 53,200 | 54,800 | 10 | 274 |
| 2013-07-10 | 53,000 | 54,800 | 52,500 | 54,800 | 61 | 274 |
| 2013-07-09 | 53,100 | 54,500 | 53,100 | 54,000 | 25 | 270 |
| 2013-07-08 | 51,400 | 56,000 | 51,400 | 54,600 | 134 | 273 |
| 2013-07-05 | 50,000 | 51,500 | 49,200 | 50,000 | 41 | 250 |
| 2013-07-04 | 48,000 | 49,500 | 48,000 | 49,200 | 29 | 246 |
| 2013-07-03 | 48,600 | 49,600 | 48,000 | 48,000 | 27 | 240 |
| 2013-07-02 | 47,950 | 48,600 | 45,700 | 48,600 | 50 | 243 |
| 2013-07-01 | 47,600 | 47,600 | 45,600 | 46,300 | 7 | 231.50 |
| 2013-06-28 | 45,200 | 47,400 | 44,150 | 46,400 | 21 | 232 |
| 2013-06-27 | 45,500 | 46,700 | 42,500 | 43,900 | 139 | 219.50 |
| 2013-06-26 | 51,000 | 51,000 | 45,000 | 45,600 | 58 | 228 |
| 2013-06-25 | 50,000 | 50,700 | 47,800 | 49,850 | 66 | 249.25 |
| 2013-06-24 | 53,900 | 53,900 | 50,100 | 50,100 | 73 | 250.50 |
| 2013-06-21 | 51,600 | 53,900 | 49,800 | 53,900 | 86 | 269.50 |
| 2013-06-20 | 52,000 | 57,000 | 52,000 | 52,800 | 74 | 264 |
| 2013-06-19 | 55,000 | 56,400 | 52,100 | 55,000 | 106 | 275 |
| 2013-06-18 | 52,000 | 58,000 | 52,000 | 53,300 | 98 | 266.50 |
| 2013-06-17 | 49,000 | 53,000 | 49,000 | 52,500 | 30 | 262.50 |
| 2013-06-14 | 50,400 | 50,400 | 50,000 | 50,000 | 17 | 250 |
| 2013-06-13 | 52,000 | 52,000 | 50,400 | 50,400 | 36 | 252 |
| 2013-06-12 | 49,500 | 53,400 | 49,500 | 51,400 | 51 | 257 |
| 2013-06-11 | 50,000 | 50,300 | 49,500 | 49,500 | 23 | 247.50 |
| 2013-06-10 | 50,000 | 50,800 | 47,300 | 50,800 | 76 | 254 |
| 2013-06-07 | 46,400 | 48,200 | 42,400 | 48,200 | 219 | 241 |
| 2013-06-06 | 55,500 | 56,000 | 48,200 | 50,000 | 68 | 250 |
| 2013-06-05 | 61,500 | 61,500 | 55,000 | 56,000 | 214 | 280 |
| 2013-06-04 | 57,200 | 65,000 | 54,500 | 60,000 | 285 | 300 |
| 2013-06-03 | 56,000 | 58,000 | 53,300 | 57,000 | 76 | 285 |
| 2013-05-31 | 49,550 | 56,200 | 49,550 | 56,200 | 109 | 281 |
| 2013-05-30 | 51,700 | 51,700 | 48,800 | 49,300 | 67 | 246.50 |
| 2013-05-29 | 53,000 | 54,000 | 51,700 | 51,700 | 30 | 258.50 |
| 2013-05-28 | 53,000 | 53,000 | 50,200 | 51,000 | 10 | 255 |
| 2013-05-27 | 50,000 | 54,000 | 49,000 | 52,500 | 119 | 262.50 |
| 2013-05-24 | 54,600 | 57,000 | 45,600 | 50,000 | 417 | 250 |
| 2013-05-23 | 59,100 | 59,900 | 51,200 | 51,200 | 271 | 256 |
| 2013-05-22 | 61,900 | 61,900 | 59,800 | 59,800 | 21 | 299 |
| 2013-05-21 | 63,000 | 63,000 | 59,100 | 61,000 | 108 | 305 |
| 2013-05-20 | 65,500 | 65,800 | 61,000 | 63,000 | 117 | 315 |
| 2013-05-17 | 60,800 | 62,300 | 58,700 | 60,800 | 98 | 304 |
| 2013-05-16 | 68,700 | 68,700 | 58,600 | 60,100 | 620 | 300.50 |
| 2013-05-15 | 61,600 | 68,600 | 58,700 | 68,600 | 1,130 | 343 |
| 2013-05-14 | 60,000 | 60,000 | 58,200 | 58,600 | 58 | 293 |
| 2013-05-13 | 61,500 | 61,500 | 58,500 | 59,500 | 76 | 297.50 |
| 2013-05-10 | 63,000 | 63,000 | 58,600 | 61,400 | 169 | 307 |
| 2013-05-09 | 60,000 | 67,500 | 60,000 | 63,600 | 579 | 318 |
| 2013-05-08 | 57,500 | 59,300 | 56,000 | 57,500 | 142 | 287.50 |
| 2013-05-07 | 54,500 | 58,600 | 54,000 | 58,000 | 235 | 290 |
| 2013-05-02 | 53,600 | 54,800 | 53,000 | 54,500 | 55 | 272.50 |
| 2013-05-01 | 54,500 | 55,400 | 54,000 | 54,000 | 84 | 270 |
| 2013-04-30 | 53,400 | 54,200 | 53,200 | 54,200 | 25 | 271 |
| 2013-04-26 | 53,000 | 53,000 | 52,200 | 52,500 | 36 | 262.50 |
| 2013-04-25 | 53,500 | 54,400 | 52,800 | 52,800 | 42 | 264 |
| 2013-04-24 | 54,000 | 54,500 | 53,500 | 53,500 | 33 | 267.50 |
| 2013-04-23 | 54,300 | 55,000 | 53,200 | 54,000 | 40 | 270 |
| 2013-04-22 | 53,200 | 54,300 | 52,500 | 54,300 | 117 | 271.50 |
| 2013-04-19 | 51,500 | 53,200 | 51,500 | 52,500 | 32 | 262.50 |
| 2013-04-18 | 53,500 | 53,500 | 51,400 | 51,400 | 22 | 257 |
| 2013-04-17 | 52,000 | 53,300 | 51,200 | 52,000 | 78 | 260 |
| 2013-04-16 | 50,700 | 50,700 | 50,000 | 50,600 | 28 | 253 |
| 2013-04-15 | 54,000 | 54,000 | 50,200 | 51,300 | 93 | 256.50 |
| 2013-04-12 | 52,000 | 53,000 | 51,200 | 53,000 | 74 | 265 |
| 2013-04-11 | 50,800 | 52,500 | 49,600 | 50,000 | 61 | 250 |
| 2013-04-10 | 51,800 | 51,800 | 48,900 | 50,200 | 61 | 251 |
| 2013-04-09 | 50,900 | 51,000 | 49,500 | 51,000 | 41 | 255 |
| 2013-04-08 | 50,500 | 51,500 | 49,000 | 51,000 | 88 | 255 |
| 2013-04-05 | 52,000 | 53,500 | 50,700 | 50,700 | 113 | 253.50 |
| 2013-04-04 | 49,400 | 52,000 | 49,000 | 52,000 | 41 | 260 |
| 2013-04-03 | 48,700 | 49,800 | 48,100 | 49,400 | 42 | 247 |
| 2013-04-02 | 46,900 | 49,800 | 45,500 | 48,000 | 110 | 240 |
| 2013-04-01 | 52,700 | 52,900 | 46,850 | 46,850 | 123 | 234.25 |
| 2013-03-29 | 53,800 | 53,800 | 52,200 | 52,700 | 49 | 263.50 |
| 2013-03-28 | 54,900 | 55,300 | 54,000 | 54,000 | 31 | 270 |
| 2013-03-27 | 52,300 | 54,700 | 52,100 | 54,000 | 72 | 270 |
| 2013-03-26 | 55,800 | 55,800 | 52,000 | 52,000 | 125 | 260 |
| 2013-03-25 | 55,000 | 56,100 | 54,800 | 54,800 | 74 | 274 |
| 2013-03-22 | 55,800 | 56,200 | 54,400 | 55,400 | 105 | 277 |
| 2013-03-21 | 56,000 | 56,400 | 55,000 | 55,800 | 229 | 279 |
| 2013-03-19 | 55,200 | 55,400 | 54,000 | 55,100 | 103 | 275.50 |
| 2013-03-18 | 58,000 | 58,700 | 55,100 | 55,100 | 170 | 275.50 |
| 2013-03-15 | 56,200 | 57,900 | 55,700 | 56,500 | 203 | 282.50 |
| 2013-03-14 | 58,800 | 58,800 | 56,500 | 57,900 | 185 | 289.50 |
| 2013-03-13 | 58,800 | 60,400 | 56,200 | 59,500 | 344 | 297.50 |
| 2013-03-12 | 73,000 | 73,000 | 58,800 | 58,800 | 1,690 | 294 |
| 2013-03-11 | 73,800 | 73,800 | 73,800 | 73,800 | 157 | 369 |
| 2013-03-08 | 56,400 | 63,800 | 56,400 | 63,800 | 180 | 319 |
| 2013-03-07 | 53,000 | 54,000 | 51,300 | 53,800 | 143 | 269 |
| 2013-03-06 | 52,900 | 52,900 | 51,000 | 52,200 | 245 | 261 |
| 2013-03-05 | 51,100 | 52,000 | 51,000 | 51,300 | 86 | 256.50 |
| 2013-03-04 | 53,800 | 53,800 | 51,800 | 51,800 | 105 | 259 |
| 2013-03-01 | 56,100 | 56,100 | 51,300 | 52,300 | 311 | 261.50 |
| 2013-02-28 | 48,800 | 56,500 | 48,800 | 55,200 | 409 | 276 |
| 2013-02-27 | 49,000 | 49,500 | 48,300 | 49,500 | 66 | 247.50 |
| 2013-02-26 | 51,600 | 51,600 | 48,500 | 51,000 | 37 | 255 |
| 2013-02-25 | 51,000 | 51,800 | 50,500 | 51,800 | 51 | 259 |
| 2013-02-22 | 48,800 | 50,000 | 48,200 | 50,000 | 48 | 250 |
| 2013-02-21 | 48,000 | 48,600 | 46,800 | 48,200 | 26 | 241 |
| 2013-02-20 | 48,450 | 48,450 | 46,000 | 48,350 | 24 | 241.75 |
| 2013-02-19 | 47,050 | 48,650 | 46,600 | 48,000 | 10 | 240 |
| 2013-02-18 | 46,700 | 48,450 | 45,050 | 48,450 | 37 | 242.25 |
| 2013-02-15 | 48,950 | 48,950 | 43,100 | 46,700 | 31 | 233.50 |
| 2013-02-14 | 45,700 | 48,250 | 45,700 | 48,250 | 51 | 241.25 |
| 2013-02-13 | 47,400 | 48,500 | 44,300 | 48,500 | 212 | 242.50 |
| 2013-02-12 | 50,800 | 50,800 | 46,300 | 50,500 | 81 | 252.50 |
| 2013-02-08 | 52,000 | 52,000 | 49,650 | 50,700 | 44 | 253.50 |
| 2013-02-07 | 50,500 | 51,700 | 50,000 | 51,000 | 25 | 255 |
| 2013-02-06 | 53,000 | 53,000 | 50,000 | 51,900 | 117 | 259.50 |
| 2013-02-05 | 51,000 | 52,000 | 50,500 | 52,000 | 10 | 260 |
| 2013-02-04 | 53,500 | 53,500 | 50,500 | 52,500 | 56 | 262.50 |
| 2013-02-01 | 53,600 | 53,600 | 50,400 | 53,500 | 30 | 267.50 |
| 2013-01-31 | 54,000 | 56,400 | 50,500 | 53,800 | 91 | 269 |
| 2013-01-30 | 49,850 | 54,100 | 49,150 | 54,000 | 128 | 270 |
| 2013-01-29 | 49,000 | 54,100 | 48,200 | 49,150 | 168 | 245.75 |
| 2013-01-28 | 48,400 | 49,800 | 47,900 | 49,800 | 54 | 249 |
| 2013-01-25 | 47,200 | 48,400 | 47,100 | 48,300 | 30 | 241.50 |
| 2013-01-24 | 46,500 | 47,200 | 45,300 | 47,200 | 73 | 236 |
| 2013-01-23 | 48,650 | 48,650 | 46,500 | 47,200 | 14 | 236 |
| 2013-01-22 | 48,650 | 48,650 | 46,600 | 48,650 | 70 | 243.25 |
| 2013-01-21 | 47,000 | 48,650 | 46,400 | 48,650 | 25 | 243.25 |
| 2013-01-18 | 47,500 | 47,700 | 47,000 | 47,700 | 6 | 238.50 |
| 2013-01-17 | 49,500 | 49,500 | 44,800 | 47,000 | 135 | 235 |
| 2013-01-16 | 48,650 | 50,000 | 48,000 | 49,900 | 46 | 249.50 |
| 2013-01-15 | 47,100 | 50,000 | 46,800 | 49,900 | 164 | 249.50 |
| 2013-01-11 | 45,650 | 46,800 | 45,500 | 46,800 | 64 | 234 |
| 2013-01-10 | 46,000 | 47,700 | 45,000 | 46,850 | 37 | 234.25 |
| 2013-01-09 | 45,000 | 46,000 | 43,950 | 46,000 | 20 | 230 |
| 2013-01-08 | 43,750 | 45,000 | 43,750 | 45,000 | 42 | 225 |
| 2013-01-07 | 43,500 | 44,000 | 43,350 | 43,750 | 56 | 218.75 |
| 2013-01-04 | 43,500 | 45,000 | 43,100 | 44,100 | 61 | 220.50 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
