4572 カルナバイオサイエンス(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 | 721 | 755 | 720 | 742 | 62,900 | 742 |
| 2013-12-27 | 741 | 756 | 729 | 729 | 53,200 | 729 |
| 2013-12-26 | 730 | 785 | 713 | 756 | 85,800 | 756 |
| 2013-12-25 | 67,900 | 73,300 | 65,800 | 69,800 | 1,605 | 698 |
| 2013-12-24 | 69,500 | 70,500 | 68,000 | 68,300 | 1,834 | 683 |
| 2013-12-20 | 75,000 | 75,900 | 74,100 | 75,100 | 795 | 751 |
| 2013-12-19 | 76,500 | 77,500 | 75,100 | 75,100 | 476 | 751 |
| 2013-12-18 | 77,500 | 77,800 | 76,000 | 76,400 | 463 | 764 |
| 2013-12-17 | 76,600 | 79,300 | 76,200 | 78,100 | 578 | 781 |
| 2013-12-16 | 79,100 | 79,400 | 78,000 | 78,000 | 693 | 780 |
| 2013-12-13 | 79,400 | 80,500 | 79,100 | 79,900 | 592 | 799 |
| 2013-12-12 | 81,300 | 81,500 | 80,000 | 80,500 | 517 | 805 |
| 2013-12-11 | 81,100 | 82,500 | 80,800 | 81,800 | 564 | 818 |
| 2013-12-10 | 83,200 | 84,400 | 81,800 | 82,000 | 799 | 820 |
| 2013-12-09 | 84,400 | 85,000 | 83,000 | 83,600 | 568 | 836 |
| 2013-12-06 | 88,000 | 88,000 | 83,800 | 84,200 | 661 | 842 |
| 2013-12-05 | 84,400 | 88,000 | 83,200 | 86,500 | 1,317 | 865 |
| 2013-12-04 | 84,400 | 84,500 | 83,000 | 84,400 | 521 | 844 |
| 2013-12-03 | 85,100 | 85,900 | 84,500 | 85,200 | 650 | 852 |
| 2013-12-02 | 84,000 | 87,200 | 83,900 | 85,100 | 454 | 851 |
| 2013-11-29 | 83,600 | 85,900 | 83,500 | 84,000 | 720 | 840 |
| 2013-11-28 | 86,500 | 87,300 | 83,000 | 85,000 | 473 | 850 |
| 2013-11-27 | 87,900 | 88,700 | 86,100 | 86,600 | 505 | 866 |
| 2013-11-26 | 88,600 | 89,600 | 87,000 | 88,700 | 299 | 887 |
| 2013-11-25 | 89,300 | 89,600 | 87,400 | 88,600 | 462 | 886 |
| 2013-11-22 | 87,200 | 89,200 | 86,900 | 87,400 | 488 | 874 |
| 2013-11-21 | 90,000 | 90,400 | 87,200 | 87,400 | 356 | 874 |
| 2013-11-20 | 87,200 | 89,800 | 86,600 | 89,800 | 530 | 898 |
| 2013-11-19 | 90,000 | 90,000 | 86,500 | 88,200 | 379 | 882 |
| 2013-11-18 | 91,500 | 91,700 | 89,100 | 89,100 | 691 | 891 |
| 2013-11-15 | 90,200 | 91,200 | 88,600 | 90,100 | 500 | 901 |
| 2013-11-14 | 88,800 | 91,100 | 88,800 | 90,100 | 560 | 901 |
| 2013-11-13 | 89,700 | 91,700 | 86,500 | 89,800 | 648 | 898 |
| 2013-11-12 | 83,100 | 89,000 | 83,000 | 88,200 | 681 | 882 |
| 2013-11-11 | 89,000 | 90,900 | 83,100 | 84,000 | 765 | 840 |
| 2013-11-08 | 87,600 | 89,900 | 86,200 | 87,700 | 582 | 877 |
| 2013-11-07 | 81,000 | 95,000 | 80,000 | 90,600 | 2,127 | 906 |
| 2013-11-06 | 84,400 | 84,700 | 80,000 | 81,300 | 418 | 813 |
| 2013-11-05 | 79,900 | 83,900 | 77,700 | 82,200 | 598 | 822 |
| 2013-11-01 | 81,300 | 82,800 | 77,700 | 80,000 | 609 | 800 |
| 2013-10-31 | 83,600 | 86,000 | 80,600 | 81,300 | 787 | 813 |
| 2013-10-30 | 87,900 | 88,000 | 85,000 | 85,000 | 618 | 850 |
| 2013-10-29 | 86,700 | 88,500 | 86,200 | 87,400 | 444 | 874 |
| 2013-10-28 | 89,000 | 89,400 | 85,000 | 88,000 | 556 | 880 |
| 2013-10-25 | 89,000 | 89,700 | 88,100 | 89,000 | 406 | 890 |
| 2013-10-24 | 89,000 | 90,100 | 87,500 | 90,100 | 507 | 901 |
| 2013-10-23 | 89,900 | 91,900 | 88,100 | 89,300 | 650 | 893 |
| 2013-10-22 | 90,200 | 90,200 | 88,400 | 88,800 | 451 | 888 |
| 2013-10-21 | 90,000 | 90,900 | 89,000 | 90,200 | 383 | 902 |
| 2013-10-18 | 92,000 | 92,000 | 89,600 | 90,000 | 364 | 900 |
| 2013-10-17 | 91,500 | 93,200 | 90,400 | 91,000 | 551 | 910 |
| 2013-10-16 | 91,700 | 91,700 | 89,300 | 90,200 | 707 | 902 |
| 2013-10-15 | 95,600 | 95,900 | 92,600 | 92,600 | 689 | 926 |
| 2013-10-11 | 94,100 | 96,500 | 92,500 | 94,900 | 1,017 | 949 |
| 2013-10-10 | 94,900 | 97,500 | 88,000 | 91,600 | 1,047 | 916 |
| 2013-10-09 | 89,400 | 94,000 | 87,000 | 93,700 | 1,021 | 937 |
| 2013-10-08 | 86,200 | 92,400 | 83,600 | 91,500 | 2,048 | 915 |
| 2013-10-07 | 101,200 | 101,300 | 92,000 | 92,300 | 1,836 | 923 |
| 2013-10-04 | 102,500 | 103,000 | 93,800 | 101,100 | 2,150 | 1,011 |
| 2013-10-03 | 104,700 | 108,400 | 100,500 | 102,200 | 2,258 | 1,022 |
| 2013-10-02 | 101,000 | 114,500 | 98,000 | 104,000 | 4,706 | 1,040 |
| 2013-10-01 | 119,500 | 125,000 | 99,000 | 100,500 | 9,342 | 1,005 |
| 2013-09-30 | 94,000 | 104,700 | 91,900 | 104,500 | 7,489 | 1,045 |
| 2013-09-27 | 88,100 | 93,500 | 85,000 | 92,500 | 3,186 | 925 |
| 2013-09-26 | 81,700 | 87,000 | 81,500 | 87,000 | 873 | 870 |
| 2013-09-25 | 86,500 | 86,800 | 81,400 | 81,800 | 1,028 | 818 |
| 2013-09-24 | 88,100 | 89,900 | 86,300 | 87,200 | 859 | 872 |
| 2013-09-20 | 90,400 | 93,000 | 88,300 | 88,800 | 2,159 | 888 |
| 2013-09-19 | 90,300 | 90,500 | 86,100 | 88,400 | 1,620 | 884 |
| 2013-09-18 | 85,500 | 91,600 | 84,200 | 88,000 | 2,985 | 880 |
| 2013-09-17 | 82,300 | 86,000 | 81,000 | 82,900 | 1,378 | 829 |
| 2013-09-13 | 79,500 | 83,500 | 79,400 | 80,800 | 1,086 | 808 |
| 2013-09-12 | 80,000 | 83,300 | 76,900 | 82,500 | 1,160 | 825 |
| 2013-09-11 | 75,100 | 84,500 | 75,000 | 80,600 | 2,245 | 806 |
| 2013-09-10 | 77,600 | 81,100 | 75,500 | 76,100 | 1,015 | 761 |
| 2013-09-09 | 79,500 | 80,700 | 75,300 | 76,700 | 1,035 | 767 |
| 2013-09-06 | 85,000 | 85,900 | 76,100 | 79,600 | 2,415 | 796 |
| 2013-09-05 | 95,200 | 95,200 | 88,000 | 88,000 | 8,050 | 880 |
| 2013-09-04 | 75,000 | 86,800 | 73,500 | 80,200 | 4,058 | 802 |
| 2013-09-03 | 68,100 | 74,000 | 68,100 | 72,000 | 936 | 720 |
| 2013-09-02 | 67,900 | 69,500 | 67,000 | 67,500 | 401 | 675 |
| 2013-08-30 | 67,000 | 69,500 | 65,200 | 68,600 | 684 | 686 |
| 2013-08-29 | 67,800 | 70,000 | 66,500 | 66,800 | 526 | 668 |
| 2013-08-28 | 69,800 | 70,000 | 67,100 | 67,300 | 861 | 673 |
| 2013-08-27 | 74,300 | 76,500 | 71,000 | 71,800 | 1,034 | 718 |
| 2013-08-26 | 75,300 | 76,500 | 73,600 | 74,300 | 368 | 743 |
| 2013-08-23 | 78,000 | 78,400 | 75,200 | 76,800 | 380 | 768 |
| 2013-08-22 | 80,000 | 80,000 | 75,000 | 75,000 | 533 | 750 |
| 2013-08-21 | 82,900 | 83,800 | 78,300 | 79,000 | 1,176 | 790 |
| 2013-08-20 | 78,300 | 84,400 | 77,000 | 82,000 | 1,044 | 820 |
| 2013-08-19 | 77,000 | 79,400 | 75,300 | 78,000 | 680 | 780 |
| 2013-08-16 | 77,000 | 77,900 | 73,600 | 76,300 | 436 | 763 |
| 2013-08-15 | 71,000 | 78,000 | 71,000 | 76,900 | 909 | 769 |
| 2013-08-14 | 76,800 | 78,000 | 72,200 | 73,700 | 754 | 737 |
| 2013-08-13 | 72,000 | 78,900 | 66,800 | 75,000 | 1,355 | 750 |
| 2013-08-12 | 79,300 | 79,500 | 69,000 | 70,800 | 1,206 | 708 |
| 2013-08-09 | 79,900 | 81,300 | 78,100 | 79,500 | 632 | 795 |
| 2013-08-08 | 80,400 | 83,400 | 77,700 | 78,600 | 785 | 786 |
| 2013-08-07 | 86,500 | 87,900 | 82,100 | 83,400 | 1,456 | 834 |
| 2013-08-06 | 87,500 | 94,500 | 87,400 | 88,000 | 3,025 | 880 |
| 2013-08-05 | 81,500 | 93,000 | 80,800 | 84,500 | 2,688 | 845 |
| 2013-08-02 | 75,200 | 87,500 | 75,200 | 87,500 | 2,896 | 875 |
| 2013-08-01 | 76,000 | 76,000 | 64,800 | 72,500 | 1,391 | 725 |
| 2013-07-31 | 83,800 | 83,800 | 75,000 | 76,000 | 848 | 760 |
| 2013-07-30 | 79,500 | 84,800 | 79,000 | 83,800 | 516 | 838 |
| 2013-07-29 | 88,800 | 89,500 | 81,400 | 81,600 | 1,280 | 816 |
| 2013-07-26 | 92,500 | 94,000 | 89,000 | 91,100 | 1,281 | 911 |
| 2013-07-25 | 88,900 | 93,000 | 88,800 | 92,500 | 1,202 | 925 |
| 2013-07-24 | 88,800 | 94,900 | 88,100 | 90,300 | 1,763 | 903 |
| 2013-07-23 | 88,900 | 90,400 | 88,600 | 88,600 | 643 | 886 |
| 2013-07-22 | 89,300 | 90,700 | 88,800 | 90,400 | 597 | 904 |
| 2013-07-19 | 89,900 | 90,100 | 88,100 | 88,900 | 1,125 | 889 |
| 2013-07-18 | 88,900 | 92,000 | 88,500 | 90,400 | 952 | 904 |
| 2013-07-17 | 90,300 | 91,000 | 88,200 | 88,800 | 715 | 888 |
| 2013-07-16 | 91,400 | 92,700 | 88,500 | 91,000 | 1,134 | 910 |
| 2013-07-12 | 91,300 | 92,400 | 87,600 | 90,100 | 1,973 | 901 |
| 2013-07-11 | 87,000 | 92,900 | 86,000 | 92,800 | 2,160 | 928 |
| 2013-07-10 | 90,500 | 91,800 | 85,700 | 87,800 | 1,918 | 878 |
| 2013-07-09 | 96,900 | 96,900 | 89,000 | 93,000 | 1,745 | 930 |
| 2013-07-08 | 97,300 | 98,300 | 95,000 | 95,100 | 1,919 | 951 |
| 2013-07-05 | 97,200 | 98,700 | 94,200 | 96,000 | 2,037 | 960 |
| 2013-07-04 | 100,000 | 102,000 | 93,300 | 96,000 | 4,208 | 960 |
| 2013-07-03 | 102,700 | 105,500 | 98,600 | 101,000 | 10,069 | 1,010 |
| 2013-07-02 | 99,600 | 106,500 | 95,000 | 98,300 | 4,223 | 983 |
| 2013-07-01 | 87,800 | 104,900 | 85,000 | 98,500 | 6,014 | 985 |
| 2013-06-28 | 86,500 | 92,300 | 85,000 | 92,300 | 3,576 | 923 |
| 2013-06-27 | 80,100 | 81,900 | 61,900 | 77,300 | 3,000 | 773 |
| 2013-06-26 | 92,100 | 95,000 | 76,900 | 76,900 | 2,627 | 769 |
| 2013-06-25 | 97,000 | 97,100 | 88,800 | 91,900 | 2,015 | 919 |
| 2013-06-24 | 101,900 | 106,000 | 97,800 | 98,200 | 1,918 | 982 |
| 2013-06-21 | 101,000 | 101,400 | 97,200 | 100,900 | 2,781 | 1,009 |
| 2013-06-20 | 110,000 | 114,500 | 105,400 | 105,600 | 2,472 | 1,056 |
| 2013-06-19 | 121,500 | 122,800 | 103,000 | 107,500 | 3,186 | 1,075 |
| 2013-06-18 | 117,100 | 123,900 | 112,500 | 118,400 | 3,435 | 1,184 |
| 2013-06-17 | 124,100 | 124,100 | 114,900 | 119,700 | 2,983 | 1,197 |
| 2013-06-14 | 155,100 | 155,100 | 123,600 | 124,900 | 9,359 | 1,249 |
| 2013-06-13 | 109,400 | 141,800 | 108,600 | 141,800 | 17,281 | 1,418 |
| 2013-06-12 | 93,000 | 111,800 | 91,100 | 111,800 | 2,792 | 1,118 |
| 2013-06-11 | 96,500 | 104,800 | 94,600 | 96,800 | 2,835 | 968 |
| 2013-06-10 | 93,500 | 95,000 | 86,000 | 95,000 | 2,829 | 950 |
| 2013-06-07 | 104,800 | 109,000 | 74,100 | 80,000 | 4,069 | 800 |
| 2013-06-06 | 126,000 | 129,300 | 101,700 | 101,800 | 2,269 | 1,018 |
| 2013-06-05 | 139,700 | 142,000 | 130,100 | 131,700 | 976 | 1,317 |
| 2013-06-04 | 143,000 | 145,700 | 135,000 | 137,100 | 1,336 | 1,371 |
| 2013-06-03 | 139,500 | 147,000 | 139,500 | 143,800 | 1,071 | 1,438 |
| 2013-05-31 | 147,400 | 151,300 | 136,200 | 140,600 | 1,595 | 1,406 |
| 2013-05-30 | 138,000 | 147,000 | 136,900 | 143,000 | 2,231 | 1,430 |
| 2013-05-29 | 137,500 | 160,900 | 137,500 | 151,000 | 4,958 | 1,510 |
| 2013-05-28 | 132,000 | 138,500 | 130,400 | 133,500 | 2,091 | 1,335 |
| 2013-05-27 | 138,000 | 157,000 | 134,500 | 141,000 | 4,220 | 1,410 |
| 2013-05-24 | 135,400 | 144,000 | 124,600 | 135,100 | 2,362 | 1,351 |
| 2013-05-23 | 144,200 | 157,400 | 129,000 | 129,000 | 2,277 | 1,290 |
| 2013-05-22 | 154,000 | 158,900 | 149,100 | 150,100 | 1,376 | 1,501 |
| 2013-05-21 | 165,900 | 170,300 | 159,300 | 161,500 | 1,722 | 1,615 |
| 2013-05-20 | 160,100 | 177,000 | 160,100 | 169,900 | 1,907 | 1,699 |
| 2013-05-17 | 150,600 | 169,000 | 149,200 | 163,600 | 1,697 | 1,636 |
| 2013-05-16 | 160,000 | 167,700 | 131,200 | 155,100 | 2,742 | 1,551 |
| 2013-05-15 | 186,700 | 186,700 | 157,000 | 162,000 | 3,022 | 1,620 |
| 2013-05-14 | 180,000 | 189,800 | 179,100 | 184,500 | 2,949 | 1,845 |
| 2013-05-13 | 194,100 | 197,800 | 178,100 | 183,100 | 3,464 | 1,831 |
| 2013-05-10 | 191,000 | 200,800 | 181,800 | 195,700 | 3,237 | 1,957 |
| 2013-05-09 | 209,400 | 216,500 | 186,600 | 190,000 | 6,187 | 1,900 |
| 2013-05-08 | 225,800 | 234,200 | 188,000 | 215,200 | 20,035 | 2,152 |
| 2013-05-07 | 189,400 | 198,200 | 188,000 | 194,200 | 7,456 | 1,942 |
| 2013-05-02 | 178,000 | 184,800 | 174,100 | 184,800 | 3,625 | 1,848 |
| 2013-05-01 | 199,000 | 201,000 | 178,000 | 181,000 | 6,804 | 1,810 |
| 2013-04-30 | 181,000 | 193,000 | 181,000 | 190,100 | 5,255 | 1,901 |
| 2013-04-26 | 179,000 | 192,100 | 176,000 | 178,300 | 3,633 | 1,783 |
| 2013-04-25 | 205,000 | 207,800 | 176,000 | 184,200 | 8,540 | 1,842 |
| 2013-04-24 | 179,100 | 204,700 | 173,500 | 197,200 | 15,286 | 1,972 |
| 2013-04-23 | 184,100 | 185,400 | 177,000 | 179,000 | 4,718 | 1,790 |
| 2013-04-22 | 190,000 | 191,800 | 184,000 | 186,900 | 6,016 | 1,869 |
| 2013-04-19 | 173,100 | 181,000 | 168,800 | 180,700 | 4,666 | 1,807 |
| 2013-04-18 | 180,000 | 182,500 | 167,100 | 171,800 | 3,772 | 1,718 |
| 2013-04-17 | 164,600 | 174,800 | 160,000 | 171,500 | 5,351 | 1,715 |
| 2013-04-16 | 160,000 | 167,000 | 155,300 | 160,600 | 1,745 | 1,606 |
| 2013-04-15 | 160,000 | 168,000 | 160,000 | 162,000 | 1,825 | 1,620 |
| 2013-04-12 | 160,000 | 171,900 | 150,500 | 162,000 | 3,665 | 1,620 |
| 2013-04-11 | 168,000 | 173,200 | 155,300 | 161,000 | 5,946 | 1,610 |
| 2013-04-10 | 173,000 | 196,500 | 170,100 | 174,600 | 24,215 | 1,746 |
| 2013-04-09 | 140,000 | 165,100 | 136,000 | 165,100 | 14,684 | 1,651 |
| 2013-04-08 | 146,900 | 146,900 | 134,600 | 135,100 | 4,864 | 1,351 |
| 2013-04-05 | 158,500 | 162,500 | 138,000 | 144,000 | 7,777 | 1,440 |
| 2013-04-04 | 162,000 | 178,000 | 150,800 | 152,900 | 9,217 | 1,529 |
| 2013-04-03 | 172,200 | 188,800 | 167,000 | 170,000 | 11,646 | 1,700 |
| 2013-04-02 | 155,000 | 190,600 | 142,000 | 180,200 | 18,239 | 1,802 |
| 2013-04-01 | 186,000 | 197,900 | 163,000 | 163,000 | 13,767 | 1,630 |
| 2013-03-29 | 221,300 | 225,000 | 208,000 | 213,000 | 18,522 | 2,130 |
| 2013-03-28 | 197,400 | 218,000 | 193,000 | 206,800 | 28,373 | 2,068 |
| 2013-03-27 | 194,000 | 250,000 | 174,000 | 185,400 | 44,310 | 1,854 |
| 2013-03-26 | 211,700 | 211,700 | 195,800 | 211,700 | 10,527 | 2,117 |
| 2013-03-25 | 162,700 | 171,700 | 162,000 | 171,700 | 5,684 | 1,717 |
| 2013-03-22 | 108,700 | 141,700 | 108,200 | 141,700 | 29,722 | 1,417 |
| 2013-03-21 | 124,800 | 130,800 | 104,900 | 111,700 | 18,009 | 1,117 |
| 2013-03-19 | 100,800 | 100,800 | 99,300 | 100,800 | 5,488 | 1,008 |
| 2013-03-18 | 74,600 | 85,800 | 74,000 | 85,800 | 17,862 | 858 |
| 2013-03-15 | 65,000 | 71,000 | 61,200 | 70,800 | 18,896 | 708 |
| 2013-03-14 | 51,900 | 61,000 | 51,500 | 61,000 | 7,955 | 610 |
| 2013-03-13 | 49,000 | 52,700 | 48,800 | 51,000 | 1,364 | 510 |
| 2013-03-12 | 50,000 | 50,900 | 48,500 | 49,500 | 1,617 | 495 |
| 2013-03-11 | 51,200 | 51,900 | 50,200 | 50,600 | 2,755 | 506 |
| 2013-03-08 | 52,300 | 53,100 | 51,700 | 51,900 | 2,250 | 519 |
| 2013-03-07 | 51,800 | 53,800 | 50,400 | 51,600 | 2,871 | 516 |
| 2013-03-06 | 50,500 | 54,000 | 49,500 | 51,500 | 4,331 | 515 |
| 2013-03-05 | 54,800 | 55,300 | 50,600 | 51,800 | 3,538 | 518 |
| 2013-03-04 | 57,600 | 61,600 | 53,100 | 53,800 | 8,319 | 538 |
| 2013-03-01 | 53,100 | 57,000 | 53,000 | 56,400 | 8,146 | 564 |
| 2013-02-28 | 54,000 | 58,700 | 50,900 | 52,100 | 8,808 | 521 |
| 2013-02-27 | 49,100 | 52,700 | 47,150 | 52,000 | 11,986 | 520 |
| 2013-02-26 | 43,700 | 51,800 | 42,950 | 46,500 | 11,416 | 465 |
| 2013-02-25 | 40,800 | 45,800 | 40,450 | 45,800 | 7,264 | 458 |
| 2013-02-22 | 42,800 | 44,800 | 38,800 | 38,800 | 7,308 | 388 |
| 2013-02-21 | 37,800 | 42,800 | 35,200 | 42,100 | 9,988 | 421 |
| 2013-02-20 | 32,350 | 37,800 | 31,550 | 37,800 | 5,159 | 378 |
| 2013-02-19 | 31,750 | 32,450 | 31,050 | 31,500 | 1,068 | 315 |
| 2013-02-18 | 32,000 | 32,550 | 30,950 | 31,050 | 2,078 | 310.50 |
| 2013-02-15 | 36,000 | 36,100 | 30,000 | 33,050 | 4,288 | 330.50 |
| 2013-02-14 | 36,200 | 39,750 | 34,200 | 36,000 | 6,039 | 360 |
| 2013-02-13 | 33,800 | 39,350 | 32,000 | 36,900 | 6,060 | 369 |
| 2013-02-12 | 39,000 | 39,500 | 31,100 | 33,150 | 4,283 | 331.50 |
| 2013-02-08 | 39,500 | 39,900 | 36,800 | 37,100 | 2,118 | 371 |
| 2013-02-07 | 39,250 | 40,000 | 38,050 | 39,000 | 2,242 | 390 |
| 2013-02-06 | 40,500 | 42,200 | 38,200 | 40,600 | 3,984 | 406 |
| 2013-02-05 | 41,200 | 44,200 | 39,800 | 40,200 | 4,493 | 402 |
| 2013-02-04 | 49,000 | 49,900 | 41,300 | 41,750 | 7,267 | 417.50 |
| 2013-02-01 | 40,800 | 47,350 | 40,750 | 47,350 | 10,870 | 473.50 |
| 2013-01-31 | 41,000 | 41,800 | 39,000 | 40,350 | 4,854 | 403.50 |
| 2013-01-30 | 44,200 | 48,850 | 38,600 | 42,050 | 12,676 | 420.50 |
| 2013-01-29 | 65,100 | 65,100 | 45,100 | 45,600 | 14,845 | 456 |
| 2013-01-28 | 54,000 | 55,100 | 52,700 | 55,100 | 7,359 | 551 |
| 2013-01-25 | 43,500 | 48,050 | 41,800 | 48,050 | 14,621 | 480.50 |
| 2013-01-24 | 37,000 | 41,050 | 36,150 | 41,050 | 8,828 | 410.50 |
| 2013-01-23 | 29,510 | 34,050 | 28,900 | 34,050 | 6,759 | 340.50 |
| 2013-01-22 | 30,000 | 30,900 | 28,620 | 29,010 | 684 | 290.10 |
| 2013-01-21 | 27,500 | 30,400 | 27,500 | 30,000 | 795 | 300 |
| 2013-01-18 | 28,300 | 28,300 | 27,210 | 28,140 | 495 | 281.40 |
| 2013-01-17 | 29,470 | 29,680 | 27,010 | 27,980 | 1,323 | 279.80 |
| 2013-01-16 | 32,600 | 37,400 | 29,100 | 29,350 | 4,806 | 293.50 |
| 2013-01-15 | 27,100 | 31,600 | 27,050 | 31,600 | 4,723 | 316 |
| 2013-01-11 | 27,700 | 27,770 | 26,360 | 26,600 | 1,947 | 266 |
| 2013-01-10 | 24,240 | 26,880 | 24,200 | 26,360 | 1,582 | 263.60 |
| 2013-01-09 | 23,610 | 24,000 | 23,460 | 24,000 | 181 | 240 |
| 2013-01-08 | 24,000 | 24,200 | 23,460 | 23,850 | 184 | 238.50 |
| 2013-01-07 | 23,180 | 24,510 | 23,100 | 24,200 | 277 | 242 |
| 2013-01-04 | 23,000 | 23,700 | 22,800 | 23,600 | 197 | 236 |
分割・併合履歴 ： [2013-12-26]1株→100株
