4571 NANO MRNA(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 | 214,500 | 230,000 | 214,500 | 228,700 | 11,946 | 2,287 |
| 2013-12-27 | 220,600 | 221,900 | 213,100 | 216,300 | 7,281 | 2,163 |
| 2013-12-26 | 217,900 | 222,700 | 216,000 | 218,600 | 12,123 | 2,186 |
| 2013-12-25 | 201,000 | 216,200 | 200,500 | 213,000 | 16,468 | 2,130 |
| 2013-12-24 | 208,300 | 208,500 | 200,500 | 200,500 | 10,063 | 2,005 |
| 2013-12-20 | 211,500 | 217,500 | 208,600 | 210,500 | 11,190 | 2,105 |
| 2013-12-19 | 211,200 | 215,000 | 207,000 | 211,400 | 10,992 | 2,114 |
| 2013-12-18 | 202,200 | 210,000 | 201,100 | 207,000 | 7,718 | 2,070 |
| 2013-12-17 | 201,000 | 215,000 | 200,100 | 207,000 | 13,510 | 2,070 |
| 2013-12-16 | 215,000 | 217,500 | 199,000 | 200,100 | 15,605 | 2,001 |
| 2013-12-13 | 219,500 | 224,600 | 214,000 | 217,800 | 11,134 | 2,178 |
| 2013-12-12 | 228,500 | 228,500 | 219,000 | 220,900 | 13,440 | 2,209 |
| 2013-12-11 | 230,600 | 235,500 | 224,000 | 230,000 | 10,965 | 2,300 |
| 2013-12-10 | 234,200 | 238,900 | 231,600 | 232,000 | 8,236 | 2,320 |
| 2013-12-09 | 241,000 | 241,900 | 233,800 | 237,000 | 9,611 | 2,370 |
| 2013-12-06 | 254,100 | 258,000 | 236,000 | 240,500 | 25,106 | 2,405 |
| 2013-12-05 | 234,200 | 249,400 | 230,600 | 244,100 | 24,251 | 2,441 |
| 2013-12-04 | 230,500 | 235,000 | 227,700 | 232,800 | 8,239 | 2,328 |
| 2013-12-03 | 235,100 | 240,800 | 232,100 | 232,800 | 12,680 | 2,328 |
| 2013-12-02 | 225,600 | 237,400 | 224,700 | 233,900 | 16,070 | 2,339 |
| 2013-11-29 | 227,000 | 235,000 | 225,100 | 228,800 | 8,128 | 2,288 |
| 2013-11-28 | 234,000 | 237,600 | 220,000 | 229,300 | 12,875 | 2,293 |
| 2013-11-27 | 248,600 | 249,500 | 231,000 | 231,500 | 20,608 | 2,315 |
| 2013-11-26 | 253,000 | 256,000 | 245,100 | 250,700 | 17,670 | 2,507 |
| 2013-11-25 | 245,000 | 254,200 | 243,100 | 252,000 | 25,913 | 2,520 |
| 2013-11-22 | 234,100 | 251,800 | 234,100 | 240,000 | 34,215 | 2,400 |
| 2013-11-21 | 236,400 | 242,900 | 229,500 | 233,700 | 33,009 | 2,337 |
| 2013-11-20 | 220,100 | 236,800 | 219,300 | 236,600 | 29,324 | 2,366 |
| 2013-11-19 | 227,000 | 228,000 | 218,000 | 220,000 | 10,349 | 2,200 |
| 2013-11-18 | 222,100 | 230,400 | 219,100 | 224,600 | 17,454 | 2,246 |
| 2013-11-15 | 222,000 | 227,800 | 218,000 | 220,500 | 11,012 | 2,205 |
| 2013-11-14 | 213,700 | 228,800 | 210,300 | 218,900 | 20,922 | 2,189 |
| 2013-11-13 | 220,000 | 223,600 | 209,100 | 209,700 | 12,649 | 2,097 |
| 2013-11-12 | 195,000 | 224,900 | 193,000 | 221,400 | 24,407 | 2,214 |
| 2013-11-11 | 203,000 | 205,800 | 195,400 | 197,400 | 9,869 | 1,974 |
| 2013-11-08 | 211,400 | 213,500 | 203,900 | 206,300 | 8,434 | 2,063 |
| 2013-11-07 | 216,100 | 222,500 | 214,200 | 215,900 | 7,782 | 2,159 |
| 2013-11-06 | 222,000 | 230,000 | 215,000 | 216,000 | 12,589 | 2,160 |
| 2013-11-05 | 215,900 | 229,400 | 204,800 | 225,800 | 23,684 | 2,258 |
| 2013-11-01 | 213,900 | 222,900 | 200,500 | 212,600 | 23,297 | 2,126 |
| 2013-10-31 | 232,600 | 244,000 | 207,000 | 211,000 | 27,865 | 2,110 |
| 2013-10-30 | 255,800 | 263,600 | 235,300 | 235,700 | 19,347 | 2,357 |
| 2013-10-29 | 242,000 | 261,300 | 240,100 | 256,000 | 30,820 | 2,560 |
| 2013-10-28 | 248,500 | 249,500 | 238,100 | 239,000 | 9,901 | 2,390 |
| 2013-10-25 | 253,400 | 254,000 | 243,000 | 244,500 | 14,853 | 2,445 |
| 2013-10-24 | 259,600 | 259,800 | 251,000 | 251,500 | 24,840 | 2,515 |
| 2013-10-23 | 273,000 | 274,600 | 262,200 | 262,200 | 11,865 | 2,622 |
| 2013-10-22 | 285,100 | 285,100 | 269,200 | 270,400 | 17,000 | 2,704 |
| 2013-10-21 | 294,400 | 294,500 | 285,200 | 286,000 | 6,712 | 2,860 |
| 2013-10-18 | 293,800 | 297,500 | 288,000 | 291,000 | 7,199 | 2,910 |
| 2013-10-17 | 299,500 | 299,500 | 291,600 | 293,300 | 4,975 | 2,933 |
| 2013-10-16 | 298,000 | 301,500 | 290,100 | 291,200 | 9,337 | 2,912 |
| 2013-10-15 | 302,500 | 314,000 | 299,100 | 302,500 | 15,365 | 3,025 |
| 2013-10-11 | 290,000 | 290,600 | 280,600 | 287,300 | 7,081 | 2,873 |
| 2013-10-10 | 291,000 | 296,000 | 280,500 | 280,600 | 6,585 | 2,806 |
| 2013-10-09 | 268,100 | 294,500 | 262,000 | 289,000 | 11,550 | 2,890 |
| 2013-10-08 | 258,000 | 273,700 | 242,300 | 271,200 | 24,973 | 2,712 |
| 2013-10-07 | 310,000 | 310,000 | 275,500 | 283,000 | 14,317 | 2,830 |
| 2013-10-04 | 286,000 | 300,000 | 265,800 | 298,800 | 19,194 | 2,988 |
| 2013-10-03 | 292,100 | 304,000 | 287,100 | 290,100 | 13,428 | 2,901 |
| 2013-10-02 | 308,000 | 315,500 | 283,200 | 294,400 | 20,154 | 2,944 |
| 2013-10-01 | 328,500 | 332,500 | 305,000 | 311,000 | 19,771 | 3,110 |
| 2013-09-30 | 309,500 | 315,000 | 299,000 | 305,000 | 12,368 | 3,050 |
| 2013-09-27 | 316,000 | 324,000 | 307,000 | 313,500 | 20,301 | 3,135 |
| 2013-09-26 | 293,700 | 318,000 | 293,000 | 318,000 | 20,249 | 3,180 |
| 2013-09-25 | 320,000 | 329,500 | 290,000 | 293,700 | 33,710 | 2,937 |
| 2013-09-24 | 288,000 | 308,500 | 287,300 | 308,000 | 27,726 | 3,080 |
| 2013-09-20 | 280,000 | 312,000 | 273,200 | 295,100 | 58,625 | 2,951 |
| 2013-09-19 | 285,600 | 295,500 | 273,200 | 279,200 | 25,571 | 2,792 |
| 2013-09-18 | 285,100 | 307,000 | 280,500 | 290,000 | 63,702 | 2,900 |
| 2013-09-17 | 252,900 | 264,900 | 245,100 | 263,000 | 30,364 | 2,630 |
| 2013-09-13 | 223,000 | 248,900 | 219,000 | 244,900 | 49,269 | 2,449 |
| 2013-09-12 | 206,400 | 235,700 | 197,000 | 225,700 | 66,879 | 2,257 |
| 2013-09-11 | 179,200 | 211,500 | 175,900 | 211,400 | 39,726 | 2,114 |
| 2013-09-10 | 176,800 | 181,500 | 169,800 | 171,500 | 6,793 | 1,715 |
| 2013-09-09 | 182,500 | 182,500 | 172,100 | 175,800 | 5,140 | 1,758 |
| 2013-09-06 | 186,000 | 189,800 | 171,600 | 174,600 | 12,265 | 1,746 |
| 2013-09-05 | 192,000 | 195,000 | 178,600 | 187,000 | 21,536 | 1,870 |
| 2013-09-04 | 163,600 | 186,500 | 162,100 | 186,500 | 26,978 | 1,865 |
| 2013-09-03 | 154,000 | 169,900 | 152,000 | 165,000 | 22,009 | 1,650 |
| 2013-09-02 | 150,000 | 151,900 | 147,000 | 148,000 | 5,847 | 1,480 |
| 2013-08-30 | 147,000 | 156,000 | 144,300 | 150,800 | 11,866 | 1,508 |
| 2013-08-29 | 150,000 | 154,000 | 143,100 | 145,900 | 7,150 | 1,459 |
| 2013-08-28 | 153,100 | 157,000 | 146,000 | 148,200 | 10,804 | 1,482 |
| 2013-08-27 | 162,500 | 168,900 | 157,200 | 162,900 | 8,399 | 1,629 |
| 2013-08-26 | 158,500 | 163,100 | 154,400 | 158,500 | 6,453 | 1,585 |
| 2013-08-23 | 174,500 | 174,500 | 162,100 | 162,500 | 6,865 | 1,625 |
| 2013-08-22 | 176,000 | 177,300 | 166,100 | 166,500 | 8,953 | 1,665 |
| 2013-08-21 | 186,500 | 190,500 | 176,100 | 179,100 | 11,347 | 1,791 |
| 2013-08-20 | 190,200 | 195,000 | 178,100 | 182,500 | 21,707 | 1,825 |
| 2013-08-19 | 168,300 | 188,500 | 167,800 | 188,500 | 20,546 | 1,885 |
| 2013-08-16 | 164,000 | 172,600 | 163,300 | 165,200 | 9,601 | 1,652 |
| 2013-08-15 | 159,500 | 173,300 | 159,000 | 168,000 | 10,519 | 1,680 |
| 2013-08-14 | 167,900 | 173,500 | 158,000 | 163,500 | 13,406 | 1,635 |
| 2013-08-13 | 157,500 | 166,300 | 138,100 | 162,900 | 24,698 | 1,629 |
| 2013-08-12 | 172,000 | 172,100 | 155,000 | 155,600 | 11,894 | 1,556 |
| 2013-08-09 | 186,100 | 192,600 | 176,000 | 180,100 | 7,699 | 1,801 |
| 2013-08-08 | 191,500 | 197,300 | 181,300 | 185,000 | 7,353 | 1,850 |
| 2013-08-07 | 196,500 | 203,700 | 193,000 | 195,500 | 6,518 | 1,955 |
| 2013-08-06 | 204,000 | 206,600 | 193,600 | 196,500 | 8,385 | 1,965 |
| 2013-08-05 | 195,000 | 205,600 | 192,600 | 204,000 | 8,072 | 2,040 |
| 2013-08-02 | 199,000 | 204,300 | 193,000 | 199,000 | 9,469 | 1,990 |
| 2013-08-01 | 192,000 | 199,800 | 160,000 | 187,100 | 13,588 | 1,871 |
| 2013-07-31 | 205,100 | 212,100 | 194,700 | 194,700 | 10,164 | 1,947 |
| 2013-07-30 | 205,000 | 215,500 | 200,000 | 208,800 | 9,325 | 2,088 |
| 2013-07-29 | 231,700 | 233,800 | 200,000 | 205,500 | 17,783 | 2,055 |
| 2013-07-26 | 245,500 | 251,000 | 238,300 | 240,000 | 11,660 | 2,400 |
| 2013-07-25 | 233,900 | 254,900 | 233,000 | 250,500 | 39,767 | 2,505 |
| 2013-07-24 | 229,000 | 237,900 | 226,300 | 230,900 | 13,471 | 2,309 |
| 2013-07-23 | 233,000 | 239,500 | 228,700 | 230,500 | 12,704 | 2,305 |
| 2013-07-22 | 221,700 | 234,800 | 219,600 | 234,400 | 20,455 | 2,344 |
| 2013-07-19 | 223,500 | 225,600 | 216,000 | 220,000 | 8,721 | 2,200 |
| 2013-07-18 | 220,000 | 227,900 | 216,000 | 223,500 | 8,261 | 2,235 |
| 2013-07-17 | 228,000 | 233,700 | 219,500 | 223,800 | 13,764 | 2,238 |
| 2013-07-16 | 210,000 | 227,800 | 207,800 | 224,000 | 17,337 | 2,240 |
| 2013-07-12 | 218,000 | 218,100 | 205,000 | 210,700 | 10,767 | 2,107 |
| 2013-07-11 | 202,500 | 219,700 | 201,000 | 214,100 | 13,794 | 2,141 |
| 2013-07-10 | 225,300 | 228,700 | 205,000 | 208,400 | 17,118 | 2,084 |
| 2013-07-09 | 239,400 | 241,000 | 223,000 | 228,700 | 13,454 | 2,287 |
| 2013-07-08 | 240,000 | 254,600 | 235,000 | 239,400 | 29,174 | 2,394 |
| 2013-07-05 | 230,600 | 241,800 | 228,000 | 231,000 | 16,841 | 2,310 |
| 2013-07-04 | 235,800 | 243,700 | 224,500 | 228,900 | 24,962 | 2,289 |
| 2013-07-03 | 220,700 | 247,500 | 210,800 | 236,000 | 43,527 | 2,360 |
| 2013-07-02 | 218,500 | 226,500 | 210,500 | 215,200 | 25,040 | 2,152 |
| 2013-07-01 | 199,000 | 212,200 | 194,100 | 210,600 | 38,214 | 2,106 |
| 2013-06-28 | 207,100 | 213,700 | 194,600 | 195,000 | 35,995 | 1,950 |
| 2013-06-27 | 245,000 | 247,000 | 186,000 | 204,100 | 36,043 | 2,041 |
| 2013-06-26 | 290,000 | 293,000 | 236,000 | 236,000 | 24,358 | 2,360 |
| 2013-06-25 | 285,000 | 307,500 | 275,100 | 286,000 | 24,447 | 2,860 |
| 2013-06-24 | 315,500 | 326,500 | 285,700 | 288,000 | 23,720 | 2,880 |
| 2013-06-21 | 271,900 | 315,000 | 266,000 | 302,000 | 70,542 | 3,020 |
| 2013-06-20 | 275,800 | 279,600 | 258,100 | 268,000 | 24,399 | 2,680 |
| 2013-06-19 | 280,000 | 284,200 | 246,500 | 248,600 | 14,201 | 2,486 |
| 2013-06-18 | 252,500 | 278,700 | 252,500 | 270,700 | 17,264 | 2,707 |
| 2013-06-17 | 251,100 | 253,600 | 242,100 | 248,800 | 11,016 | 2,488 |
| 2013-06-14 | 270,200 | 273,000 | 255,500 | 257,000 | 11,160 | 2,570 |
| 2013-06-13 | 270,000 | 282,000 | 257,000 | 260,200 | 12,697 | 2,602 |
| 2013-06-12 | 249,300 | 276,400 | 246,100 | 272,800 | 16,767 | 2,728 |
| 2013-06-11 | 281,000 | 296,900 | 262,200 | 269,300 | 25,708 | 2,693 |
| 2013-06-10 | 260,300 | 279,900 | 250,100 | 276,000 | 37,430 | 2,760 |
| 2013-06-07 | 278,500 | 298,000 | 244,500 | 244,500 | 27,949 | 2,445 |
| 2013-06-06 | 368,500 | 370,000 | 314,500 | 314,500 | 18,802 | 3,145 |
| 2013-06-05 | 402,000 | 414,000 | 375,000 | 384,500 | 10,845 | 3,845 |
| 2013-06-04 | 421,000 | 429,000 | 382,000 | 393,500 | 14,492 | 3,935 |
| 2013-06-03 | 383,500 | 426,000 | 381,000 | 410,000 | 30,823 | 4,100 |
| 2013-05-31 | 387,000 | 398,000 | 370,000 | 383,000 | 17,860 | 3,830 |
| 2013-05-30 | 368,000 | 414,000 | 361,000 | 374,000 | 21,475 | 3,740 |
| 2013-05-29 | 368,000 | 399,000 | 361,500 | 384,000 | 18,857 | 3,840 |
| 2013-05-28 | 347,000 | 362,500 | 340,000 | 361,000 | 9,290 | 3,610 |
| 2013-05-27 | 355,000 | 366,500 | 328,500 | 358,000 | 13,480 | 3,580 |
| 2013-05-24 | 350,000 | 364,000 | 302,000 | 338,500 | 15,460 | 3,385 |
| 2013-05-23 | 370,000 | 400,000 | 330,000 | 332,000 | 16,958 | 3,320 |
| 2013-05-22 | 375,000 | 392,500 | 360,000 | 371,000 | 9,585 | 3,710 |
| 2013-05-21 | 427,000 | 427,500 | 385,000 | 386,500 | 16,892 | 3,865 |
| 2013-05-20 | 381,500 | 407,000 | 375,500 | 387,000 | 16,761 | 3,870 |
| 2013-05-17 | 372,000 | 392,000 | 353,000 | 381,500 | 14,039 | 3,815 |
| 2013-05-16 | 395,500 | 415,000 | 332,000 | 372,000 | 25,678 | 3,720 |
| 2013-05-15 | 458,000 | 461,000 | 385,000 | 401,500 | 22,779 | 4,015 |
| 2013-05-14 | 440,000 | 478,000 | 433,000 | 453,000 | 19,479 | 4,530 |
| 2013-05-13 | 452,500 | 494,000 | 428,000 | 452,000 | 28,027 | 4,520 |
| 2013-05-10 | 458,000 | 465,500 | 422,500 | 448,000 | 19,697 | 4,480 |
| 2013-05-09 | 506,000 | 517,000 | 436,000 | 438,000 | 31,759 | 4,380 |
| 2013-05-08 | 517,000 | 563,000 | 454,000 | 498,500 | 95,597 | 4,985 |
| 2013-05-07 | 437,500 | 492,500 | 430,500 | 492,500 | 53,171 | 4,925 |
| 2013-05-02 | 410,000 | 426,000 | 404,500 | 422,500 | 14,212 | 4,225 |
| 2013-05-01 | 440,000 | 453,000 | 410,000 | 414,500 | 29,175 | 4,145 |
| 2013-04-30 | 411,500 | 455,000 | 409,000 | 436,500 | 29,618 | 4,365 |
| 2013-04-26 | 418,000 | 429,500 | 400,000 | 404,500 | 14,636 | 4,045 |
| 2013-04-25 | 455,500 | 457,500 | 407,000 | 425,000 | 25,113 | 4,250 |
| 2013-04-24 | 419,500 | 475,000 | 411,500 | 448,500 | 57,904 | 4,485 |
| 2013-04-23 | 417,000 | 428,500 | 407,500 | 417,000 | 15,476 | 4,170 |
| 2013-04-22 | 432,500 | 448,000 | 415,000 | 415,000 | 39,942 | 4,150 |
| 2013-04-19 | 373,500 | 406,500 | 366,500 | 406,500 | 28,601 | 4,065 |
| 2013-04-18 | 368,000 | 383,000 | 361,000 | 366,500 | 12,195 | 3,665 |
| 2013-04-17 | 355,500 | 375,000 | 354,500 | 361,000 | 13,074 | 3,610 |
| 2013-04-16 | 347,000 | 360,000 | 342,500 | 353,000 | 6,778 | 3,530 |
| 2013-04-15 | 350,000 | 360,500 | 348,000 | 351,500 | 4,875 | 3,515 |
| 2013-04-12 | 350,000 | 364,500 | 345,500 | 352,000 | 6,894 | 3,520 |
| 2013-04-11 | 380,000 | 383,500 | 350,000 | 353,000 | 13,087 | 3,530 |
| 2013-04-10 | 375,000 | 393,500 | 365,500 | 377,500 | 24,568 | 3,775 |
| 2013-04-09 | 348,000 | 375,500 | 336,500 | 359,500 | 19,349 | 3,595 |
| 2013-04-08 | 326,000 | 344,500 | 326,000 | 344,000 | 9,327 | 3,440 |
| 2013-04-05 | 333,500 | 339,500 | 321,000 | 330,000 | 10,094 | 3,300 |
| 2013-04-04 | 325,000 | 348,500 | 320,000 | 326,500 | 16,483 | 3,265 |
| 2013-04-03 | 353,500 | 370,000 | 325,500 | 328,000 | 15,550 | 3,280 |
| 2013-04-02 | 335,500 | 368,000 | 299,200 | 354,000 | 16,759 | 3,540 |
| 2013-04-01 | 391,000 | 396,000 | 319,000 | 329,000 | 13,650 | 3,290 |
| 2013-03-29 | 368,000 | 402,000 | 365,000 | 389,000 | 17,447 | 3,890 |
| 2013-03-28 | 372,000 | 376,000 | 360,500 | 368,000 | 8,410 | 3,680 |
| 2013-03-27 | 377,000 | 391,000 | 375,000 | 377,500 | 10,184 | 3,775 |
| 2013-03-26 | 377,000 | 386,500 | 354,000 | 381,000 | 14,819 | 3,810 |
| 2013-03-25 | 372,000 | 379,500 | 330,000 | 371,000 | 22,118 | 3,710 |
| 2013-03-22 | 387,000 | 404,000 | 368,500 | 371,500 | 15,498 | 3,715 |
| 2013-03-21 | 414,500 | 421,000 | 392,500 | 394,000 | 16,256 | 3,940 |
| 2013-03-19 | 438,500 | 440,000 | 418,500 | 422,500 | 9,628 | 4,225 |
| 2013-03-18 | 430,500 | 453,000 | 423,500 | 427,500 | 21,596 | 4,275 |
| 2013-03-15 | 414,000 | 419,000 | 403,000 | 411,000 | 8,417 | 4,110 |
| 2013-03-14 | 408,500 | 428,000 | 396,000 | 420,000 | 18,886 | 4,200 |
| 2013-03-13 | 372,500 | 399,000 | 370,500 | 396,000 | 10,824 | 3,960 |
| 2013-03-12 | 370,000 | 406,000 | 353,000 | 377,000 | 18,391 | 3,770 |
| 2013-03-11 | 413,000 | 418,500 | 370,000 | 382,500 | 13,653 | 3,825 |
| 2013-03-08 | 432,500 | 443,000 | 416,000 | 420,000 | 15,258 | 4,200 |
| 2013-03-07 | 429,500 | 441,000 | 417,000 | 421,500 | 11,939 | 4,215 |
| 2013-03-06 | 415,000 | 444,500 | 414,000 | 434,500 | 13,722 | 4,345 |
| 2013-03-05 | 442,000 | 455,000 | 423,000 | 429,000 | 18,677 | 4,290 |
| 2013-03-04 | 468,000 | 473,000 | 438,000 | 448,500 | 22,304 | 4,485 |
| 2013-03-01 | 453,500 | 469,500 | 445,000 | 458,500 | 26,350 | 4,585 |
| 2013-02-28 | 473,000 | 481,000 | 421,000 | 435,000 | 39,033 | 4,350 |
| 2013-02-27 | 459,000 | 480,000 | 445,500 | 480,000 | 79,091 | 4,800 |
| 2013-02-26 | 440,000 | 495,500 | 396,500 | 410,000 | 101,265 | 4,100 |
| 2013-02-25 | 405,000 | 447,000 | 396,500 | 447,000 | 68,968 | 4,470 |
| 2013-02-22 | 325,000 | 390,000 | 318,000 | 377,000 | 88,870 | 3,770 |
| 2013-02-21 | 316,000 | 325,000 | 307,000 | 322,000 | 23,339 | 3,220 |
| 2013-02-20 | 313,000 | 323,000 | 304,000 | 309,500 | 19,481 | 3,095 |
| 2013-02-19 | 290,000 | 323,000 | 289,100 | 307,000 | 27,183 | 3,070 |
| 2013-02-18 | 298,000 | 331,000 | 280,000 | 298,800 | 34,541 | 2,988 |
| 2013-02-15 | 339,000 | 346,000 | 290,500 | 313,000 | 40,621 | 3,130 |
| 2013-02-14 | 315,000 | 338,000 | 306,500 | 315,500 | 58,646 | 3,155 |
| 2013-02-13 | 245,000 | 305,000 | 242,500 | 305,000 | 58,800 | 3,050 |
| 2013-02-12 | 276,000 | 283,300 | 234,500 | 255,000 | 22,680 | 2,550 |
| 2013-02-08 | 287,900 | 291,900 | 275,300 | 278,300 | 17,283 | 2,783 |
| 2013-02-07 | 285,000 | 285,700 | 273,500 | 275,100 | 18,366 | 2,751 |
| 2013-02-06 | 278,500 | 298,400 | 272,000 | 291,400 | 40,141 | 2,914 |
| 2013-02-05 | 285,000 | 294,000 | 267,300 | 271,800 | 32,888 | 2,718 |
| 2013-02-04 | 293,000 | 299,400 | 262,500 | 262,500 | 35,828 | 2,625 |
| 2013-02-01 | 274,000 | 308,000 | 273,200 | 304,500 | 66,197 | 3,045 |
| 2013-01-31 | 301,000 | 306,500 | 268,100 | 279,700 | 59,750 | 2,797 |
| 2013-01-30 | 331,000 | 363,000 | 274,000 | 301,000 | 104,343 | 3,010 |
| 2013-01-29 | 421,000 | 480,000 | 344,000 | 344,000 | 65,224 | 3,440 |
| 2013-01-28 | 379,000 | 414,000 | 370,000 | 414,000 | 37,440 | 4,140 |
| 2013-01-25 | 319,000 | 365,000 | 291,300 | 344,000 | 80,000 | 3,440 |
| 2013-01-24 | 280,300 | 312,000 | 280,100 | 312,000 | 56,835 | 3,120 |
| 2013-01-23 | 224,000 | 267,800 | 220,300 | 262,000 | 58,846 | 2,620 |
| 2013-01-22 | 219,000 | 223,200 | 202,100 | 217,800 | 26,074 | 2,178 |
| 2013-01-21 | 199,500 | 207,000 | 197,500 | 204,200 | 22,704 | 2,042 |
| 2013-01-18 | 178,900 | 190,100 | 178,900 | 183,000 | 13,762 | 1,830 |
| 2013-01-17 | 202,700 | 208,600 | 171,300 | 178,900 | 35,523 | 1,789 |
| 2013-01-16 | 200,000 | 212,900 | 180,000 | 185,900 | 40,388 | 1,859 |
| 2013-01-15 | 172,200 | 214,300 | 169,100 | 212,900 | 57,111 | 2,129 |
| 2013-01-11 | 189,300 | 191,500 | 162,500 | 176,500 | 39,988 | 1,765 |
| 2013-01-10 | 158,200 | 189,900 | 156,800 | 187,500 | 49,901 | 1,875 |
| 2013-01-09 | 136,500 | 154,800 | 135,600 | 150,200 | 33,526 | 1,502 |
| 2013-01-08 | 120,400 | 140,700 | 118,700 | 139,200 | 27,277 | 1,392 |
| 2013-01-07 | 122,600 | 124,500 | 115,000 | 118,300 | 15,224 | 1,183 |
| 2013-01-04 | 104,000 | 114,500 | 102,600 | 113,600 | 16,091 | 1,136 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2010-12-20]1株→0.972株 [2010-10-22]1株→1.091株
