4465 (株)ニイタカ 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 | 1,005 | 1,020 | 999 | 1,018 | 3,800 | 1,018 |
| 2013-12-27 | 1,003 | 1,003 | 997 | 997 | 1,100 | 997 |
| 2013-12-26 | 996 | 1,003 | 990 | 1,003 | 3,200 | 1,003 |
| 2013-12-25 | 1,000 | 1,000 | 989 | 989 | 10,500 | 989 |
| 2013-12-24 | 999 | 1,000 | 994 | 999 | 4,300 | 999 |
| 2013-12-20 | 1,000 | 1,002 | 999 | 999 | 3,500 | 999 |
| 2013-12-19 | 998 | 1,004 | 996 | 998 | 3,400 | 998 |
| 2013-12-18 | 1,000 | 1,000 | 995 | 996 | 4,600 | 996 |
| 2013-12-17 | 1,000 | 1,001 | 999 | 999 | 1,700 | 999 |
| 2013-12-16 | 1,004 | 1,004 | 999 | 999 | 1,700 | 999 |
| 2013-12-13 | 1,000 | 1,003 | 999 | 1,003 | 800 | 1,003 |
| 2013-12-12 | 999 | 1,006 | 999 | 1,003 | 1,000 | 1,003 |
| 2013-12-11 | 1,005 | 1,005 | 999 | 999 | 1,100 | 999 |
| 2013-12-10 | 999 | 1,006 | 999 | 1,006 | 5,800 | 1,006 |
| 2013-12-09 | 1,005 | 1,005 | 994 | 1,001 | 9,500 | 1,001 |
| 2013-12-06 | 1,001 | 1,005 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2013-12-05 | 999 | 1,003 | 999 | 1,000 | 3,600 | 1,000 |
| 2013-12-04 | 1,000 | 1,003 | 999 | 1,002 | 2,900 | 1,002 |
| 2013-12-03 | 1,001 | 1,001 | 999 | 1,000 | 2,800 | 1,000 |
| 2013-12-02 | 1,003 | 1,004 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2013-11-29 | 1,001 | 1,003 | 999 | 1,003 | 2,800 | 1,003 |
| 2013-11-28 | 1,000 | 1,002 | 999 | 1,000 | 2,900 | 1,000 |
| 2013-11-27 | 992 | 1,010 | 992 | 999 | 15,700 | 999 |
| 2013-11-26 | 1,035 | 1,041 | 1,035 | 1,041 | 10,200 | 1,041 |
| 2013-11-25 | 1,039 | 1,039 | 1,035 | 1,035 | 5,900 | 1,035 |
| 2013-11-22 | 1,034 | 1,036 | 1,029 | 1,035 | 10,200 | 1,035 |
| 2013-11-21 | 1,037 | 1,037 | 1,032 | 1,034 | 2,200 | 1,034 |
| 2013-11-20 | 1,037 | 1,038 | 1,031 | 1,031 | 3,900 | 1,031 |
| 2013-11-19 | 1,037 | 1,038 | 1,034 | 1,037 | 3,000 | 1,037 |
| 2013-11-18 | 1,034 | 1,038 | 1,034 | 1,038 | 3,400 | 1,038 |
| 2013-11-15 | 1,031 | 1,036 | 1,030 | 1,034 | 2,800 | 1,034 |
| 2013-11-14 | 1,038 | 1,038 | 1,031 | 1,031 | 3,100 | 1,031 |
| 2013-11-13 | 1,035 | 1,039 | 1,032 | 1,032 | 1,500 | 1,032 |
| 2013-11-12 | 1,036 | 1,042 | 1,025 | 1,030 | 3,400 | 1,030 |
| 2013-11-11 | 1,033 | 1,040 | 1,033 | 1,037 | 4,800 | 1,037 |
| 2013-11-08 | 1,035 | 1,045 | 1,035 | 1,040 | 3,500 | 1,040 |
| 2013-11-07 | 1,036 | 1,043 | 1,036 | 1,037 | 3,300 | 1,037 |
| 2013-11-06 | 1,033 | 1,039 | 1,033 | 1,035 | 1,300 | 1,035 |
| 2013-11-05 | 1,040 | 1,041 | 1,033 | 1,033 | 5,600 | 1,033 |
| 2013-11-01 | 1,045 | 1,046 | 1,041 | 1,041 | 1,900 | 1,041 |
| 2013-10-31 | 1,043 | 1,045 | 1,040 | 1,045 | 2,400 | 1,045 |
| 2013-10-30 | 1,039 | 1,039 | 1,034 | 1,035 | 1,600 | 1,035 |
| 2013-10-29 | 1,032 | 1,039 | 1,030 | 1,034 | 1,400 | 1,034 |
| 2013-10-28 | 1,022 | 1,032 | 1,022 | 1,032 | 2,700 | 1,032 |
| 2013-10-25 | 1,030 | 1,030 | 1,023 | 1,024 | 4,900 | 1,024 |
| 2013-10-24 | 1,033 | 1,037 | 1,027 | 1,030 | 4,300 | 1,030 |
| 2013-10-23 | 1,035 | 1,035 | 1,033 | 1,033 | 1,200 | 1,033 |
| 2013-10-22 | 1,035 | 1,035 | 1,031 | 1,035 | 2,100 | 1,035 |
| 2013-10-21 | 1,030 | 1,039 | 1,030 | 1,038 | 4,500 | 1,038 |
| 2013-10-18 | 1,034 | 1,043 | 1,034 | 1,043 | 1,200 | 1,043 |
| 2013-10-17 | 1,030 | 1,035 | 1,028 | 1,032 | 1,100 | 1,032 |
| 2013-10-16 | 1,021 | 1,035 | 1,021 | 1,030 | 1,800 | 1,030 |
| 2013-10-15 | 1,045 | 1,045 | 1,033 | 1,033 | 1,600 | 1,033 |
| 2013-10-11 | 1,047 | 1,047 | 1,033 | 1,033 | 900 | 1,033 |
| 2013-10-10 | 1,040 | 1,047 | 1,020 | 1,047 | 2,600 | 1,047 |
| 2013-10-09 | 1,030 | 1,035 | 1,025 | 1,035 | 1,700 | 1,035 |
| 2013-10-08 | 1,049 | 1,049 | 1,038 | 1,038 | 2,300 | 1,038 |
| 2013-10-07 | 1,047 | 1,050 | 1,047 | 1,049 | 4,000 | 1,049 |
| 2013-10-04 | 1,048 | 1,048 | 1,046 | 1,048 | 2,800 | 1,048 |
| 2013-10-03 | 1,049 | 1,049 | 1,039 | 1,049 | 2,100 | 1,049 |
| 2013-10-02 | 1,039 | 1,047 | 1,039 | 1,040 | 2,700 | 1,040 |
| 2013-10-01 | 1,030 | 1,039 | 1,030 | 1,039 | 4,400 | 1,039 |
| 2013-09-30 | 1,025 | 1,031 | 1,021 | 1,025 | 3,900 | 1,025 |
| 2013-09-27 | 1,015 | 1,029 | 1,015 | 1,028 | 3,900 | 1,028 |
| 2013-09-26 | 1,007 | 1,015 | 1,007 | 1,015 | 7,700 | 1,015 |
| 2013-09-25 | 1,010 | 1,010 | 1,009 | 1,010 | 9,400 | 1,010 |
| 2013-09-24 | 1,010 | 1,010 | 1,009 | 1,010 | 2,700 | 1,010 |
| 2013-09-20 | 1,008 | 1,009 | 1,008 | 1,008 | 3,900 | 1,008 |
| 2013-09-19 | 1,008 | 1,009 | 1,005 | 1,008 | 2,200 | 1,008 |
| 2013-09-18 | 1,007 | 1,007 | 1,007 | 1,007 | 1,700 | 1,007 |
| 2013-09-17 | 1,005 | 1,007 | 1,001 | 1,001 | 3,500 | 1,001 |
| 2013-09-13 | 1,000 | 1,001 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013-09-12 | 1,003 | 1,003 | 1,001 | 1,001 | 900 | 1,001 |
| 2013-09-11 | 1,000 | 1,001 | 999 | 999 | 5,400 | 999 |
| 2013-09-10 | 1,010 | 1,010 | 999 | 999 | 4,000 | 999 |
| 2013-09-09 | 1,005 | 1,005 | 999 | 1,004 | 1,700 | 1,004 |
| 2013-09-06 | 992 | 992 | 992 | 992 | 100 | 992 |
| 2013-09-05 | 1,016 | 1,016 | 954 | 991 | 15,000 | 991 |
| 2013-09-04 | 1,007 | 1,010 | 1,005 | 1,010 | 3,500 | 1,010 |
| 2013-09-03 | 1,006 | 1,007 | 1,004 | 1,007 | 500 | 1,007 |
| 2013-09-02 | 1,006 | 1,007 | 996 | 998 | 1,900 | 998 |
| 2013-08-30 | 997 | 1,007 | 997 | 1,006 | 800 | 1,006 |
| 2013-08-29 | 1,007 | 1,007 | 995 | 997 | 2,600 | 997 |
| 2013-08-28 | 998 | 1,007 | 998 | 1,007 | 1,800 | 1,007 |
| 2013-08-27 | 1,000 | 1,007 | 1,000 | 1,003 | 3,100 | 1,003 |
| 2013-08-26 | 1,009 | 1,009 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013-08-23 | 1,010 | 1,010 | 996 | 996 | 1,800 | 996 |
| 2013-08-22 | 998 | 1,009 | 996 | 1,009 | 700 | 1,009 |
| 2013-08-21 | 999 | 999 | 997 | 997 | 1,400 | 997 |
| 2013-08-20 | 1,010 | 1,010 | 995 | 995 | 2,900 | 995 |
| 2013-08-19 | 1,000 | 1,000 | 999 | 999 | 1,200 | 999 |
| 2013-08-16 | 1,000 | 1,000 | 999 | 1,000 | 500 | 1,000 |
| 2013-08-15 | 1,009 | 1,009 | 1,001 | 1,001 | 1,200 | 1,001 |
| 2013-08-14 | 999 | 1,005 | 999 | 1,005 | 300 | 1,005 |
| 2013-08-13 | 1,006 | 1,010 | 995 | 1,010 | 3,800 | 1,010 |
| 2013-08-12 | 1,012 | 1,012 | 1,005 | 1,005 | 1,900 | 1,005 |
| 2013-08-09 | 1,007 | 1,010 | 1,005 | 1,010 | 500 | 1,010 |
| 2013-08-08 | 1,006 | 1,006 | 1,006 | 1,006 | 300 | 1,006 |
| 2013-08-07 | 1,006 | 1,007 | 1,006 | 1,007 | 500 | 1,007 |
| 2013-08-06 | 1,006 | 1,010 | 1,006 | 1,010 | 700 | 1,010 |
| 2013-08-05 | 1,011 | 1,011 | 1,005 | 1,005 | 2,300 | 1,005 |
| 2013-08-02 | 1,000 | 1,005 | 998 | 1,005 | 900 | 1,005 |
| 2013-08-01 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 2013-07-31 | 993 | 993 | 993 | 993 | 1,000 | 993 |
| 2013-07-30 | 999 | 1,005 | 999 | 1,000 | 2,100 | 1,000 |
| 2013-07-29 | 1,010 | 1,010 | 999 | 999 | 1,400 | 999 |
| 2013-07-26 | 997 | 1,000 | 997 | 1,000 | 200 | 1,000 |
| 2013-07-25 | 998 | 1,008 | 995 | 997 | 6,500 | 997 |
| 2013-07-24 | 1,007 | 1,010 | 1,000 | 1,010 | 3,800 | 1,010 |
| 2013-07-23 | 1,008 | 1,009 | 1,002 | 1,007 | 2,400 | 1,007 |
| 2013-07-22 | 1,005 | 1,005 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2013-07-19 | 999 | 999 | 997 | 999 | 1,500 | 999 |
| 2013-07-18 | 1,000 | 1,000 | 999 | 999 | 1,400 | 999 |
| 2013-07-17 | 1,002 | 1,005 | 1,000 | 1,000 | 2,300 | 1,000 |
| 2013-07-16 | 1,008 | 1,008 | 1,002 | 1,002 | 800 | 1,002 |
| 2013-07-12 | 1,005 | 1,008 | 1,002 | 1,002 | 3,400 | 1,002 |
| 2013-07-11 | 1,008 | 1,008 | 1,004 | 1,006 | 900 | 1,006 |
| 2013-07-10 | 1,014 | 1,014 | 1,003 | 1,004 | 5,300 | 1,004 |
| 2013-07-09 | 1,013 | 1,013 | 1,001 | 1,002 | 4,300 | 1,002 |
| 2013-07-08 | 1,002 | 1,014 | 1,002 | 1,005 | 3,100 | 1,005 |
| 2013-07-05 | 1,010 | 1,010 | 994 | 1,001 | 3,500 | 1,001 |
| 2013-07-04 | 999 | 1,008 | 993 | 993 | 3,100 | 993 |
| 2013-07-03 | 987 | 990 | 987 | 990 | 1,500 | 990 |
| 2013-07-02 | 984 | 988 | 973 | 986 | 2,700 | 986 |
| 2013-07-01 | 968 | 970 | 968 | 970 | 600 | 970 |
| 2013-06-28 | 961 | 964 | 961 | 961 | 600 | 961 |
| 2013-06-27 | 956 | 956 | 952 | 952 | 200 | 952 |
| 2013-06-26 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2013-06-25 | 984 | 984 | 961 | 961 | 2,000 | 961 |
| 2013-06-24 | 956 | 964 | 950 | 960 | 900 | 960 |
| 2013-06-21 | 963 | 963 | 933 | 945 | 1,800 | 945 |
| 2013-06-20 | 965 | 969 | 965 | 969 | 2,000 | 969 |
| 2013-06-19 | 942 | 965 | 942 | 950 | 1,100 | 950 |
| 2013-06-18 | 945 | 946 | 941 | 946 | 1,600 | 946 |
| 2013-06-17 | 933 | 935 | 932 | 935 | 800 | 935 |
| 2013-06-14 | 945 | 945 | 930 | 932 | 800 | 932 |
| 2013-06-13 | 930 | 930 | 929 | 930 | 400 | 930 |
| 2013-06-12 | 950 | 950 | 926 | 950 | 2,400 | 950 |
| 2013-06-11 | 923 | 950 | 923 | 946 | 1,300 | 946 |
| 2013-06-10 | 929 | 929 | 929 | 929 | 1,300 | 929 |
| 2013-06-07 | 915 | 915 | 880 | 900 | 7,100 | 900 |
| 2013-06-06 | 930 | 930 | 915 | 915 | 3,200 | 915 |
| 2013-06-05 | 950 | 950 | 948 | 948 | 2,000 | 948 |
| 2013-06-04 | 951 | 951 | 940 | 950 | 2,900 | 950 |
| 2013-06-03 | 967 | 971 | 950 | 955 | 4,800 | 955 |
| 2013-05-31 | 980 | 984 | 971 | 971 | 3,500 | 971 |
| 2013-05-30 | 985 | 989 | 977 | 977 | 4,600 | 977 |
| 2013-05-29 | 1,000 | 1,010 | 975 | 1,000 | 14,500 | 1,000 |
| 2013-05-28 | 1,042 | 1,070 | 1,033 | 1,070 | 10,900 | 1,070 |
| 2013-05-27 | 1,060 | 1,060 | 1,051 | 1,060 | 7,200 | 1,060 |
| 2013-05-24 | 1,065 | 1,067 | 1,059 | 1,060 | 4,300 | 1,060 |
| 2013-05-23 | 1,068 | 1,071 | 1,065 | 1,065 | 4,100 | 1,065 |
| 2013-05-22 | 1,071 | 1,071 | 1,069 | 1,070 | 4,600 | 1,070 |
| 2013-05-21 | 1,075 | 1,080 | 1,069 | 1,070 | 8,500 | 1,070 |
| 2013-05-20 | 1,071 | 1,080 | 1,071 | 1,079 | 7,600 | 1,079 |
| 2013-05-17 | 1,061 | 1,080 | 1,061 | 1,070 | 4,700 | 1,070 |
| 2013-05-16 | 1,092 | 1,092 | 1,067 | 1,067 | 8,900 | 1,067 |
| 2013-05-15 | 1,094 | 1,094 | 1,081 | 1,086 | 7,900 | 1,086 |
| 2013-05-14 | 1,095 | 1,095 | 1,085 | 1,085 | 3,800 | 1,085 |
| 2013-05-13 | 1,096 | 1,096 | 1,089 | 1,095 | 4,200 | 1,095 |
| 2013-05-10 | 1,081 | 1,099 | 1,060 | 1,084 | 11,600 | 1,084 |
| 2013-05-09 | 1,100 | 1,100 | 1,081 | 1,081 | 11,300 | 1,081 |
| 2013-05-08 | 1,094 | 1,099 | 1,090 | 1,099 | 7,600 | 1,099 |
| 2013-05-07 | 1,100 | 1,100 | 1,090 | 1,093 | 7,200 | 1,093 |
| 2013-05-02 | 1,080 | 1,081 | 1,076 | 1,081 | 5,800 | 1,081 |
| 2013-05-01 | 1,076 | 1,080 | 1,074 | 1,080 | 4,600 | 1,080 |
| 2013-04-30 | 1,070 | 1,076 | 1,069 | 1,076 | 4,200 | 1,076 |
| 2013-04-26 | 1,069 | 1,070 | 1,068 | 1,068 | 6,500 | 1,068 |
| 2013-04-25 | 1,065 | 1,069 | 1,064 | 1,069 | 11,700 | 1,069 |
| 2013-04-24 | 1,059 | 1,064 | 1,054 | 1,064 | 5,100 | 1,064 |
| 2013-04-23 | 1,050 | 1,058 | 1,050 | 1,058 | 8,000 | 1,058 |
| 2013-04-22 | 1,056 | 1,057 | 1,049 | 1,049 | 8,600 | 1,049 |
| 2013-04-19 | 1,050 | 1,053 | 1,049 | 1,051 | 1,400 | 1,051 |
| 2013-04-18 | 1,048 | 1,051 | 1,048 | 1,050 | 2,400 | 1,050 |
| 2013-04-17 | 1,049 | 1,050 | 1,048 | 1,048 | 1,200 | 1,048 |
| 2013-04-16 | 1,047 | 1,050 | 1,038 | 1,047 | 5,600 | 1,047 |
| 2013-04-15 | 1,048 | 1,049 | 1,041 | 1,049 | 4,800 | 1,049 |
| 2013-04-12 | 1,045 | 1,045 | 1,040 | 1,040 | 2,800 | 1,040 |
| 2013-04-11 | 1,046 | 1,047 | 1,040 | 1,044 | 1,100 | 1,044 |
| 2013-04-10 | 1,035 | 1,040 | 1,035 | 1,036 | 2,500 | 1,036 |
| 2013-04-09 | 1,045 | 1,047 | 1,035 | 1,044 | 4,100 | 1,044 |
| 2013-04-08 | 1,044 | 1,045 | 1,040 | 1,043 | 2,800 | 1,043 |
| 2013-04-05 | 1,042 | 1,044 | 1,030 | 1,044 | 5,000 | 1,044 |
| 2013-04-04 | 1,030 | 1,037 | 1,025 | 1,033 | 1,000 | 1,033 |
| 2013-04-03 | 1,023 | 1,038 | 1,020 | 1,025 | 3,000 | 1,025 |
| 2013-04-02 | 1,036 | 1,043 | 1,030 | 1,030 | 3,600 | 1,030 |
| 2013-04-01 | 1,050 | 1,060 | 1,036 | 1,042 | 7,600 | 1,042 |
| 2013-03-29 | 1,045 | 1,048 | 1,034 | 1,040 | 3,300 | 1,040 |
| 2013-03-28 | 1,052 | 1,052 | 1,030 | 1,050 | 4,600 | 1,050 |
| 2013-03-27 | 1,008 | 1,028 | 1,007 | 1,028 | 4,400 | 1,028 |
| 2013-03-26 | 1,005 | 1,005 | 1,001 | 1,005 | 1,300 | 1,005 |
| 2013-03-25 | 1,024 | 1,024 | 1,000 | 1,005 | 9,700 | 1,005 |
| 2013-03-22 | 1,002 | 1,010 | 1,002 | 1,010 | 3,400 | 1,010 |
| 2013-03-21 | 999 | 1,001 | 990 | 1,000 | 6,600 | 1,000 |
| 2013-03-19 | 990 | 994 | 990 | 992 | 2,100 | 992 |
| 2013-03-18 | 993 | 995 | 980 | 980 | 2,200 | 980 |
| 2013-03-15 | 990 | 990 | 985 | 985 | 4,300 | 985 |
| 2013-03-14 | 980 | 985 | 980 | 985 | 800 | 985 |
| 2013-03-13 | 969 | 990 | 968 | 974 | 4,400 | 974 |
| 2013-03-12 | 978 | 978 | 965 | 967 | 2,200 | 967 |
| 2013-03-11 | 978 | 978 | 967 | 978 | 3,900 | 978 |
| 2013-03-08 | 960 | 974 | 952 | 963 | 5,900 | 963 |
| 2013-03-07 | 950 | 959 | 950 | 958 | 1,200 | 958 |
| 2013-03-06 | 949 | 949 | 944 | 946 | 2,000 | 946 |
| 2013-03-05 | 950 | 950 | 940 | 944 | 5,900 | 944 |
| 2013-03-04 | 948 | 950 | 946 | 946 | 2,900 | 946 |
| 2013-03-01 | 945 | 945 | 940 | 940 | 2,500 | 940 |
| 2013-02-28 | 940 | 943 | 939 | 943 | 1,000 | 943 |
| 2013-02-27 | 934 | 940 | 934 | 940 | 2,400 | 940 |
| 2013-02-26 | 939 | 939 | 932 | 932 | 800 | 932 |
| 2013-02-25 | 926 | 936 | 926 | 936 | 12,900 | 936 |
| 2013-02-22 | 933 | 950 | 933 | 941 | 6,000 | 941 |
| 2013-02-21 | 932 | 932 | 929 | 930 | 4,100 | 930 |
| 2013-02-20 | 925 | 932 | 925 | 932 | 2,100 | 932 |
| 2013-02-19 | 926 | 927 | 923 | 924 | 1,200 | 924 |
| 2013-02-18 | 928 | 928 | 920 | 926 | 3,600 | 926 |
| 2013-02-15 | 930 | 930 | 923 | 926 | 3,600 | 926 |
| 2013-02-14 | 929 | 929 | 928 | 929 | 400 | 929 |
| 2013-02-13 | 929 | 929 | 928 | 928 | 1,400 | 928 |
| 2013-02-12 | 935 | 935 | 926 | 928 | 4,500 | 928 |
| 2013-02-08 | 935 | 935 | 931 | 931 | 600 | 931 |
| 2013-02-07 | 928 | 935 | 928 | 935 | 900 | 935 |
| 2013-02-06 | 925 | 935 | 925 | 927 | 2,200 | 927 |
| 2013-02-05 | 921 | 938 | 921 | 938 | 2,500 | 938 |
| 2013-02-04 | 920 | 923 | 919 | 920 | 6,600 | 920 |
| 2013-02-01 | 924 | 924 | 920 | 920 | 3,600 | 920 |
| 2013-01-31 | 925 | 925 | 923 | 923 | 2,000 | 923 |
| 2013-01-30 | 925 | 925 | 922 | 922 | 1,000 | 922 |
| 2013-01-29 | 922 | 925 | 922 | 925 | 1,100 | 925 |
| 2013-01-28 | 925 | 925 | 922 | 923 | 1,200 | 923 |
| 2013-01-25 | 922 | 929 | 922 | 922 | 3,100 | 922 |
| 2013-01-24 | 935 | 936 | 906 | 922 | 4,700 | 922 |
| 2013-01-23 | 931 | 934 | 927 | 934 | 700 | 934 |
| 2013-01-22 | 927 | 935 | 927 | 932 | 300 | 932 |
| 2013-01-21 | 925 | 928 | 925 | 927 | 2,600 | 927 |
| 2013-01-18 | 932 | 935 | 930 | 935 | 1,100 | 935 |
| 2013-01-17 | 930 | 935 | 930 | 931 | 500 | 931 |
| 2013-01-16 | 928 | 930 | 928 | 930 | 500 | 930 |
| 2013-01-15 | 932 | 932 | 928 | 928 | 1,000 | 928 |
| 2013-01-11 | 929 | 930 | 927 | 930 | 400 | 930 |
| 2013-01-10 | 935 | 935 | 929 | 929 | 1,900 | 929 |
| 2013-01-09 | 933 | 934 | 929 | 929 | 900 | 929 |
| 2013-01-08 | 933 | 933 | 925 | 925 | 500 | 925 |
| 2013-01-07 | 930 | 933 | 921 | 933 | 3,500 | 933 |
| 2013-01-04 | 916 | 934 | 915 | 930 | 6,900 | 930 |
分割・併合履歴 ： [2004-11-25]1株→1.1株
