4583 (株)カイオム・バイオサイエンス 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 | 3,065 | 3,255 | 3,065 | 3,225 | 201,200 | 1,612.50 |
| 2013-12-27 | 3,120 | 3,145 | 3,045 | 3,080 | 155,400 | 1,540 |
| 2013-12-26 | 3,095 | 3,190 | 3,075 | 3,130 | 289,500 | 1,565 |
| 2013-12-25 | 3,005 | 3,285 | 2,995 | 3,120 | 352,100 | 1,560 |
| 2013-12-24 | 3,130 | 3,150 | 2,990 | 3,000 | 218,000 | 1,500 |
| 2013-12-20 | 3,140 | 3,185 | 3,070 | 3,110 | 183,700 | 1,555 |
| 2013-12-19 | 3,150 | 3,275 | 3,145 | 3,155 | 157,000 | 1,577.50 |
| 2013-12-18 | 3,150 | 3,200 | 3,090 | 3,150 | 126,600 | 1,575 |
| 2013-12-17 | 3,300 | 3,315 | 3,170 | 3,170 | 198,000 | 1,585 |
| 2013-12-16 | 3,315 | 3,335 | 3,115 | 3,160 | 221,400 | 1,580 |
| 2013-12-13 | 3,390 | 3,455 | 3,335 | 3,350 | 135,000 | 1,675 |
| 2013-12-12 | 3,465 | 3,475 | 3,380 | 3,445 | 103,900 | 1,722.50 |
| 2013-12-11 | 3,475 | 3,585 | 3,440 | 3,500 | 171,800 | 1,750 |
| 2013-12-10 | 3,535 | 3,665 | 3,475 | 3,545 | 206,900 | 1,772.50 |
| 2013-12-09 | 3,615 | 3,620 | 3,450 | 3,510 | 132,700 | 1,755 |
| 2013-12-06 | 3,665 | 3,775 | 3,550 | 3,585 | 250,300 | 1,792.50 |
| 2013-12-05 | 3,600 | 3,830 | 3,580 | 3,695 | 520,400 | 1,847.50 |
| 2013-12-04 | 3,590 | 3,615 | 3,450 | 3,565 | 250,300 | 1,782.50 |
| 2013-12-03 | 3,485 | 3,735 | 3,410 | 3,660 | 397,900 | 1,830 |
| 2013-12-02 | 3,255 | 3,530 | 3,180 | 3,425 | 296,700 | 1,712.50 |
| 2013-11-29 | 3,205 | 3,375 | 3,180 | 3,255 | 216,500 | 1,627.50 |
| 2013-11-28 | 3,340 | 3,350 | 3,150 | 3,205 | 284,500 | 1,602.50 |
| 2013-11-27 | 3,515 | 3,535 | 3,230 | 3,275 | 302,000 | 1,637.50 |
| 2013-11-26 | 3,530 | 3,680 | 3,430 | 3,565 | 194,800 | 1,782.50 |
| 2013-11-25 | 3,680 | 3,745 | 3,490 | 3,490 | 235,400 | 1,745 |
| 2013-11-22 | 3,700 | 3,815 | 3,610 | 3,690 | 271,700 | 1,845 |
| 2013-11-21 | 3,825 | 3,930 | 3,665 | 3,675 | 511,200 | 1,837.50 |
| 2013-11-20 | 3,300 | 3,965 | 3,275 | 3,965 | 936,900 | 1,982.50 |
| 2013-11-19 | 3,310 | 3,315 | 3,220 | 3,265 | 89,100 | 1,632.50 |
| 2013-11-18 | 3,250 | 3,350 | 3,185 | 3,290 | 129,100 | 1,645 |
| 2013-11-15 | 3,200 | 3,270 | 3,180 | 3,235 | 117,200 | 1,617.50 |
| 2013-11-14 | 3,155 | 3,300 | 3,155 | 3,210 | 167,200 | 1,605 |
| 2013-11-13 | 3,260 | 3,345 | 3,125 | 3,140 | 166,600 | 1,570 |
| 2013-11-12 | 3,015 | 3,350 | 3,015 | 3,330 | 182,700 | 1,665 |
| 2013-11-11 | 3,320 | 3,350 | 3,055 | 3,085 | 151,700 | 1,542.50 |
| 2013-11-08 | 3,365 | 3,450 | 3,210 | 3,270 | 170,700 | 1,635 |
| 2013-11-07 | 3,400 | 3,660 | 3,345 | 3,500 | 138,400 | 1,750 |
| 2013-11-06 | 3,500 | 3,620 | 3,410 | 3,420 | 109,600 | 1,710 |
| 2013-11-05 | 3,270 | 3,560 | 3,170 | 3,560 | 173,500 | 1,780 |
| 2013-11-01 | 3,255 | 3,375 | 3,040 | 3,270 | 177,700 | 1,635 |
| 2013-10-31 | 3,405 | 3,525 | 3,280 | 3,315 | 90,400 | 1,657.50 |
| 2013-10-30 | 3,610 | 3,640 | 3,435 | 3,440 | 117,600 | 1,720 |
| 2013-10-29 | 3,570 | 3,685 | 3,550 | 3,640 | 67,700 | 1,820 |
| 2013-10-28 | 3,700 | 3,700 | 3,550 | 3,620 | 60,000 | 1,810 |
| 2013-10-25 | 3,700 | 3,740 | 3,590 | 3,630 | 101,800 | 1,815 |
| 2013-10-24 | 3,555 | 3,720 | 3,550 | 3,720 | 118,800 | 1,860 |
| 2013-10-23 | 3,720 | 3,745 | 3,550 | 3,645 | 161,800 | 1,822.50 |
| 2013-10-22 | 3,830 | 3,830 | 3,690 | 3,725 | 101,300 | 1,862.50 |
| 2013-10-21 | 3,890 | 3,890 | 3,775 | 3,800 | 102,400 | 1,900 |
| 2013-10-18 | 3,835 | 3,900 | 3,780 | 3,820 | 104,400 | 1,910 |
| 2013-10-17 | 3,930 | 3,930 | 3,800 | 3,805 | 77,500 | 1,902.50 |
| 2013-10-16 | 3,825 | 3,900 | 3,750 | 3,790 | 150,400 | 1,895 |
| 2013-10-15 | 4,095 | 4,160 | 3,880 | 3,920 | 277,100 | 1,960 |
| 2013-10-11 | 3,885 | 4,050 | 3,800 | 4,020 | 231,900 | 2,010 |
| 2013-10-10 | 3,865 | 3,960 | 3,725 | 3,745 | 140,100 | 1,872.50 |
| 2013-10-09 | 3,590 | 3,845 | 3,535 | 3,795 | 151,000 | 1,897.50 |
| 2013-10-08 | 3,350 | 3,680 | 3,250 | 3,660 | 272,700 | 1,830 |
| 2013-10-07 | 3,780 | 3,820 | 3,550 | 3,560 | 203,700 | 1,780 |
| 2013-10-04 | 3,800 | 3,870 | 3,715 | 3,815 | 180,600 | 1,907.50 |
| 2013-10-03 | 3,960 | 4,050 | 3,840 | 3,935 | 190,700 | 1,967.50 |
| 2013-10-02 | 3,970 | 4,220 | 3,810 | 3,975 | 309,100 | 1,987.50 |
| 2013-10-01 | 4,400 | 4,500 | 4,005 | 4,040 | 428,400 | 2,020 |
| 2013-09-30 | 4,085 | 4,400 | 4,010 | 4,215 | 465,800 | 2,107.50 |
| 2013-09-27 | 3,950 | 4,180 | 3,880 | 4,180 | 423,200 | 2,090 |
| 2013-09-26 | 3,540 | 3,940 | 3,530 | 3,885 | 247,000 | 1,942.50 |
| 2013-09-25 | 4,050 | 4,050 | 3,680 | 3,680 | 298,900 | 1,840 |
| 2013-09-24 | 4,080 | 4,175 | 3,935 | 4,000 | 238,300 | 2,000 |
| 2013-09-20 | 3,940 | 4,190 | 3,835 | 4,010 | 638,300 | 2,005 |
| 2013-09-19 | 4,155 | 4,490 | 3,860 | 4,080 | 708,800 | 2,040 |
| 2013-09-18 | 3,700 | 4,165 | 3,665 | 4,025 | 1,021,500 | 2,012.50 |
| 2013-09-17 | 3,610 | 3,850 | 3,425 | 3,515 | 491,600 | 1,757.50 |
| 2013-09-13 | 3,130 | 4,040 | 3,060 | 3,400 | 2,459,100 | 1,700 |
| 2013-09-12 | 2,939 | 3,340 | 2,730 | 3,340 | 688,200 | 1,670 |
| 2013-09-11 | 2,340 | 2,839 | 2,313 | 2,839 | 599,300 | 1,419.50 |
| 2013-09-10 | 2,440 | 2,540 | 2,328 | 2,339 | 174,200 | 1,169.50 |
| 2013-09-09 | 2,413 | 2,454 | 2,333 | 2,423 | 117,700 | 1,211.50 |
| 2013-09-06 | 2,571 | 2,601 | 2,401 | 2,401 | 221,700 | 1,200.50 |
| 2013-09-05 | 2,750 | 2,751 | 2,552 | 2,581 | 182,200 | 1,290.50 |
| 2013-09-04 | 2,401 | 2,700 | 2,388 | 2,652 | 286,800 | 1,326 |
| 2013-09-03 | 2,286 | 2,526 | 2,280 | 2,437 | 305,000 | 1,218.50 |
| 2013-09-02 | 2,379 | 2,379 | 2,228 | 2,252 | 171,900 | 1,126 |
| 2013-08-30 | 2,250 | 2,445 | 2,216 | 2,380 | 277,400 | 1,190 |
| 2013-08-29 | 2,397 | 2,466 | 2,211 | 2,235 | 252,500 | 1,117.50 |
| 2013-08-28 | 2,466 | 2,517 | 2,320 | 2,349 | 278,400 | 1,174.50 |
| 2013-08-27 | 2,501 | 2,800 | 2,451 | 2,616 | 267,800 | 1,308 |
| 2013-08-26 | 2,600 | 2,643 | 2,507 | 2,530 | 95,800 | 1,265 |
| 2013-08-23 | 2,691 | 2,691 | 2,496 | 2,579 | 142,100 | 1,289.50 |
| 2013-08-22 | 2,630 | 2,724 | 2,520 | 2,541 | 169,100 | 1,270.50 |
| 2013-08-21 | 2,815 | 2,900 | 2,623 | 2,633 | 212,400 | 1,316.50 |
| 2013-08-20 | 2,985 | 3,000 | 2,814 | 2,835 | 219,300 | 1,417.50 |
| 2013-08-19 | 2,840 | 3,035 | 2,825 | 3,015 | 228,100 | 1,507.50 |
| 2013-08-16 | 2,659 | 2,875 | 2,650 | 2,769 | 206,800 | 1,384.50 |
| 2013-08-15 | 2,601 | 2,920 | 2,601 | 2,759 | 247,300 | 1,379.50 |
| 2013-08-14 | 2,679 | 2,870 | 2,497 | 2,725 | 323,300 | 1,362.50 |
| 2013-08-13 | 2,406 | 2,786 | 2,312 | 2,760 | 407,500 | 1,380 |
| 2013-08-12 | 2,805 | 2,808 | 2,395 | 2,406 | 489,300 | 1,203 |
| 2013-08-09 | 3,050 | 3,160 | 2,840 | 2,885 | 239,500 | 1,442.50 |
| 2013-08-08 | 2,980 | 3,170 | 2,900 | 3,000 | 230,400 | 1,500 |
| 2013-08-07 | 3,200 | 3,330 | 3,095 | 3,110 | 216,100 | 1,555 |
| 2013-08-06 | 3,495 | 3,550 | 3,265 | 3,330 | 279,200 | 1,665 |
| 2013-08-05 | 3,480 | 3,775 | 3,425 | 3,655 | 226,600 | 1,827.50 |
| 2013-08-02 | 3,300 | 3,430 | 3,210 | 3,395 | 163,700 | 1,697.50 |
| 2013-08-01 | 3,240 | 3,275 | 2,790 | 3,160 | 374,600 | 1,580 |
| 2013-07-31 | 3,600 | 3,650 | 3,360 | 3,380 | 215,600 | 1,690 |
| 2013-07-30 | 3,410 | 3,735 | 3,405 | 3,660 | 196,600 | 1,830 |
| 2013-07-29 | 4,100 | 4,100 | 3,430 | 3,550 | 323,200 | 1,775 |
| 2013-07-26 | 4,245 | 4,255 | 3,980 | 4,000 | 191,400 | 2,000 |
| 2013-07-25 | 4,140 | 4,360 | 4,060 | 4,220 | 315,400 | 2,110 |
| 2013-07-24 | 3,900 | 4,265 | 3,855 | 4,200 | 307,900 | 2,100 |
| 2013-07-23 | 3,900 | 4,030 | 3,860 | 3,900 | 144,500 | 1,950 |
| 2013-07-22 | 4,010 | 4,100 | 3,930 | 3,935 | 139,700 | 1,967.50 |
| 2013-07-19 | 3,930 | 4,150 | 3,910 | 3,995 | 170,900 | 1,997.50 |
| 2013-07-18 | 3,895 | 4,200 | 3,825 | 4,000 | 241,700 | 2,000 |
| 2013-07-17 | 4,150 | 4,320 | 3,930 | 3,960 | 268,400 | 1,980 |
| 2013-07-16 | 3,940 | 4,220 | 3,840 | 4,080 | 274,100 | 2,040 |
| 2013-07-12 | 4,020 | 4,090 | 3,840 | 3,930 | 135,200 | 1,965 |
| 2013-07-11 | 3,800 | 4,165 | 3,800 | 3,925 | 198,100 | 1,962.50 |
| 2013-07-10 | 4,075 | 4,100 | 3,720 | 3,865 | 315,700 | 1,932.50 |
| 2013-07-09 | 4,385 | 4,600 | 4,000 | 4,215 | 269,100 | 2,107.50 |
| 2013-07-08 | 4,455 | 4,705 | 4,320 | 4,340 | 321,700 | 2,170 |
| 2013-07-05 | 4,460 | 4,560 | 4,305 | 4,390 | 214,100 | 2,195 |
| 2013-07-04 | 4,520 | 4,660 | 4,305 | 4,390 | 313,000 | 2,195 |
| 2013-07-03 | 4,500 | 4,840 | 4,280 | 4,660 | 483,700 | 2,330 |
| 2013-07-02 | 4,460 | 4,780 | 4,175 | 4,355 | 628,700 | 2,177.50 |
| 2013-07-01 | 3,795 | 4,530 | 3,780 | 4,530 | 634,500 | 2,265 |
| 2013-06-28 | 3,520 | 3,950 | 3,305 | 3,830 | 513,000 | 1,915 |
| 2013-06-27 | 3,880 | 3,950 | 3,080 | 3,380 | 1,236,800 | 1,690 |
| 2013-06-26 | 4,690 | 4,695 | 3,780 | 3,780 | 626,700 | 1,890 |
| 2013-06-25 | 9,240 | 9,410 | 8,660 | 8,960 | 297,900 | 2,240 |
| 2013-06-24 | 10,310 | 10,600 | 9,810 | 9,840 | 131,700 | 2,460 |
| 2013-06-21 | 10,780 | 11,090 | 9,930 | 10,350 | 276,200 | 2,587.50 |
| 2013-06-20 | 9,970 | 11,500 | 9,830 | 11,080 | 214,500 | 2,770 |
| 2013-06-19 | 11,650 | 11,650 | 10,030 | 10,270 | 256,000 | 2,567.50 |
| 2013-06-18 | 11,500 | 12,170 | 11,010 | 11,220 | 309,900 | 2,805 |
| 2013-06-17 | 12,780 | 13,590 | 11,800 | 12,100 | 376,700 | 3,025 |
| 2013-06-14 | 15,620 | 15,810 | 11,940 | 12,050 | 619,300 | 3,012.50 |
| 2013-06-13 | 15,100 | 17,000 | 14,580 | 15,290 | 1,044,200 | 3,822.50 |
| 2013-06-12 | 14,240 | 14,240 | 14,240 | 14,240 | 28,000 | 3,560 |
| 2013-06-11 | 9,900 | 11,240 | 9,700 | 11,240 | 207,900 | 2,810 |
| 2013-06-10 | 9,190 | 9,740 | 8,410 | 9,740 | 274,500 | 2,435 |
| 2013-06-07 | 8,850 | 9,380 | 8,240 | 8,240 | 308,300 | 2,060 |
| 2013-06-06 | 12,000 | 12,330 | 9,700 | 9,740 | 360,800 | 2,435 |
| 2013-06-05 | 13,250 | 13,440 | 12,300 | 12,700 | 156,900 | 3,175 |
| 2013-06-04 | 13,290 | 13,580 | 12,400 | 13,010 | 169,400 | 3,252.50 |
| 2013-06-03 | 12,290 | 13,600 | 11,860 | 12,700 | 257,900 | 3,175 |
| 2013-05-31 | 12,710 | 12,850 | 12,140 | 12,280 | 142,500 | 3,070 |
| 2013-05-30 | 12,350 | 13,130 | 11,660 | 12,210 | 217,100 | 3,052.50 |
| 2013-05-29 | 12,430 | 13,900 | 12,310 | 13,230 | 412,800 | 3,307.50 |
| 2013-05-28 | 10,910 | 12,190 | 10,900 | 12,130 | 179,900 | 3,032.50 |
| 2013-05-27 | 10,620 | 11,730 | 10,050 | 11,210 | 178,600 | 2,802.50 |
| 2013-05-24 | 10,910 | 11,700 | 9,550 | 10,830 | 243,200 | 2,707.50 |
| 2013-05-23 | 11,300 | 12,600 | 10,150 | 10,250 | 222,000 | 2,562.50 |
| 2013-05-22 | 11,760 | 12,620 | 11,200 | 11,500 | 117,900 | 2,875 |
| 2013-05-21 | 13,560 | 13,750 | 12,000 | 12,470 | 167,900 | 3,117.50 |
| 2013-05-20 | 13,020 | 14,190 | 12,620 | 13,290 | 238,200 | 3,322.50 |
| 2013-05-17 | 12,900 | 13,490 | 11,900 | 12,860 | 217,800 | 3,215 |
| 2013-05-16 | 13,280 | 13,920 | 10,130 | 13,280 | 501,900 | 3,320 |
| 2013-05-15 | 15,900 | 16,100 | 13,020 | 13,130 | 456,800 | 3,282.50 |
| 2013-05-14 | 14,610 | 16,950 | 14,600 | 16,600 | 271,900 | 4,150 |
| 2013-05-13 | 15,130 | 15,550 | 14,960 | 15,010 | 129,400 | 3,752.50 |
| 2013-05-10 | 15,800 | 16,400 | 14,500 | 15,530 | 193,300 | 3,882.50 |
| 2013-05-09 | 17,250 | 17,920 | 15,310 | 15,310 | 249,100 | 3,827.50 |
| 2013-05-08 | 17,900 | 19,050 | 16,000 | 17,040 | 503,700 | 4,260 |
| 2013-05-07 | 17,300 | 18,250 | 17,000 | 17,830 | 390,000 | 4,457.50 |
| 2013-05-02 | 16,720 | 16,910 | 15,040 | 16,500 | 498,100 | 4,125 |
| 2013-05-01 | 20,400 | 21,190 | 16,500 | 16,510 | 989,500 | 4,127.50 |
| 2013-04-30 | 16,950 | 19,500 | 16,330 | 19,500 | 546,300 | 4,875 |
| 2013-04-26 | 15,370 | 16,530 | 15,210 | 15,500 | 484,000 | 3,875 |
| 2013-04-25 | 16,270 | 16,570 | 14,090 | 16,570 | 782,500 | 4,142.50 |
| 2013-04-24 | 11,630 | 13,850 | 11,450 | 13,570 | 645,100 | 3,392.50 |
| 2013-04-23 | 11,190 | 11,700 | 10,900 | 11,430 | 200,700 | 2,857.50 |
| 2013-04-22 | 11,490 | 11,760 | 10,600 | 11,460 | 331,700 | 2,865 |
| 2013-04-19 | 9,500 | 10,340 | 9,380 | 10,290 | 191,100 | 2,572.50 |
| 2013-04-18 | 9,600 | 9,680 | 9,280 | 9,390 | 161,400 | 2,347.50 |
| 2013-04-17 | 9,120 | 9,490 | 9,050 | 9,240 | 121,700 | 2,310 |
| 2013-04-16 | 8,960 | 9,260 | 8,830 | 9,020 | 82,500 | 2,255 |
| 2013-04-15 | 9,300 | 9,390 | 8,950 | 9,110 | 96,300 | 2,277.50 |
| 2013-04-12 | 9,610 | 9,750 | 9,100 | 9,170 | 162,500 | 2,292.50 |
| 2013-04-11 | 10,000 | 10,480 | 9,500 | 9,700 | 358,900 | 2,425 |
| 2013-04-10 | 9,150 | 9,540 | 9,060 | 9,130 | 188,600 | 2,282.50 |
| 2013-04-09 | 8,200 | 9,600 | 8,050 | 9,300 | 331,300 | 2,325 |
| 2013-04-08 | 8,060 | 8,250 | 8,030 | 8,100 | 69,300 | 2,025 |
| 2013-04-05 | 8,300 | 8,420 | 8,020 | 8,180 | 126,600 | 2,045 |
| 2013-04-04 | 8,130 | 8,830 | 8,130 | 8,400 | 117,900 | 2,100 |
| 2013-04-03 | 8,580 | 8,880 | 8,240 | 8,280 | 117,200 | 2,070 |
| 2013-04-02 | 7,890 | 8,990 | 7,110 | 8,730 | 241,200 | 2,182.50 |
| 2013-04-01 | 9,370 | 9,400 | 8,200 | 8,220 | 199,200 | 2,055 |
| 2013-03-29 | 9,500 | 9,740 | 9,410 | 9,490 | 98,800 | 2,372.50 |
| 2013-03-28 | 9,760 | 9,870 | 9,370 | 9,490 | 117,100 | 2,372.50 |
| 2013-03-27 | 9,980 | 10,060 | 9,880 | 9,900 | 80,600 | 2,475 |
| 2013-03-26 | 9,860 | 10,170 | 9,730 | 9,830 | 143,100 | 2,457.50 |
| 2013-03-25 | 9,540 | 9,790 | 9,010 | 9,660 | 382,400 | 2,415 |
| 2013-03-22 | 10,410 | 11,000 | 10,300 | 10,740 | 102,100 | 2,685 |
| 2013-03-21 | 10,800 | 11,180 | 10,340 | 10,830 | 196,900 | 2,707.50 |
| 2013-03-19 | 12,070 | 12,080 | 11,060 | 11,420 | 135,100 | 2,855 |
| 2013-03-18 | 12,360 | 12,590 | 11,910 | 11,930 | 147,500 | 2,982.50 |
| 2013-03-15 | 12,350 | 12,830 | 11,350 | 11,860 | 427,000 | 2,965 |
| 2013-03-14 | 9,860 | 11,060 | 9,860 | 11,060 | 204,100 | 2,765 |
| 2013-03-13 | 9,160 | 9,960 | 9,160 | 9,560 | 135,700 | 2,390 |
| 2013-03-12 | 9,400 | 10,280 | 8,270 | 9,300 | 337,500 | 2,325 |
| 2013-03-11 | 10,210 | 11,150 | 9,560 | 9,640 | 217,800 | 2,410 |
| 2013-03-08 | 12,010 | 12,130 | 10,800 | 11,110 | 192,200 | 2,777.50 |
| 2013-03-07 | 11,570 | 12,190 | 11,510 | 11,850 | 211,800 | 2,962.50 |
| 2013-03-06 | 10,850 | 11,890 | 10,790 | 11,400 | 232,800 | 2,850 |
| 2013-03-05 | 11,320 | 12,300 | 10,700 | 11,090 | 356,000 | 2,772.50 |
| 2013-03-04 | 12,700 | 12,750 | 11,780 | 11,880 | 299,100 | 2,970 |
| 2013-03-01 | 11,690 | 12,750 | 11,690 | 12,400 | 456,700 | 3,100 |
| 2013-02-28 | 13,300 | 13,330 | 10,730 | 11,540 | 790,700 | 2,885 |
| 2013-02-27 | 9,800 | 10,400 | 9,560 | 10,400 | 652,900 | 2,600 |
| 2013-02-26 | 7,750 | 9,160 | 7,720 | 8,900 | 931,200 | 2,225 |
| 2013-02-25 | 6,960 | 7,660 | 6,760 | 7,660 | 585,500 | 1,915 |
| 2013-02-22 | 6,530 | 7,200 | 6,370 | 6,660 | 650,500 | 1,665 |
| 2013-02-21 | 7,800 | 7,890 | 6,830 | 6,830 | 761,700 | 1,707.50 |
| 2013-02-20 | 6,460 | 8,640 | 5,910 | 8,050 | 2,828,400 | 2,012.50 |
| 2013-02-19 | 7,310 | 7,310 | 7,310 | 7,310 | 11,800 | 1,827.50 |
| 2013-02-18 | 8,810 | 8,810 | 8,810 | 8,810 | 18,400 | 2,202.50 |
| 2013-02-15 | 13,000 | 13,260 | 10,310 | 11,810 | 201,200 | 2,952.50 |
| 2013-02-14 | 12,200 | 13,500 | 11,810 | 12,750 | 121,800 | 3,187.50 |
| 2013-02-13 | 11,000 | 12,700 | 10,620 | 11,920 | 304,300 | 2,980 |
| 2013-02-12 | 13,820 | 14,190 | 11,720 | 11,720 | 213,300 | 2,930 |
| 2013-02-08 | 15,650 | 16,290 | 14,390 | 14,720 | 143,500 | 3,680 |
| 2013-02-07 | 14,390 | 15,490 | 14,100 | 15,350 | 203,800 | 3,837.50 |
| 2013-02-06 | 16,330 | 16,980 | 16,050 | 16,590 | 92,000 | 4,147.50 |
| 2013-02-05 | 15,100 | 16,900 | 15,100 | 16,620 | 141,700 | 4,155 |
| 2013-02-04 | 16,510 | 17,340 | 15,020 | 15,300 | 159,600 | 3,825 |
| 2013-02-01 | 14,660 | 16,190 | 14,530 | 16,190 | 202,000 | 4,047.50 |
| 2013-01-31 | 14,420 | 14,700 | 12,830 | 14,090 | 234,700 | 3,522.50 |
| 2013-01-30 | 17,400 | 18,900 | 12,560 | 14,450 | 376,200 | 3,612.50 |
| 2013-01-29 | 20,200 | 21,280 | 16,500 | 17,400 | 154,700 | 4,350 |
| 2013-01-28 | 18,000 | 20,850 | 17,960 | 20,260 | 196,000 | 5,065 |
| 2013-01-25 | 17,120 | 18,290 | 16,550 | 17,100 | 106,100 | 4,275 |
| 2013-01-24 | 15,600 | 17,900 | 15,530 | 17,300 | 177,900 | 4,325 |
| 2013-01-23 | 15,390 | 17,300 | 14,610 | 16,100 | 204,100 | 4,025 |
| 2013-01-22 | 15,600 | 15,900 | 13,360 | 15,420 | 299,200 | 3,855 |
| 2013-01-21 | 10,400 | 13,100 | 10,350 | 13,100 | 72,800 | 3,275 |
| 2013-01-18 | 10,200 | 10,260 | 9,810 | 10,100 | 77,800 | 2,525 |
| 2013-01-17 | 9,730 | 10,390 | 9,420 | 9,750 | 110,100 | 2,437.50 |
| 2013-01-16 | 9,810 | 10,100 | 9,710 | 9,720 | 82,400 | 2,430 |
| 2013-01-15 | 9,300 | 10,500 | 9,220 | 10,040 | 143,500 | 2,510 |
| 2013-01-11 | 9,750 | 10,150 | 9,320 | 9,450 | 94,200 | 2,362.50 |
| 2013-01-10 | 8,960 | 10,180 | 8,920 | 9,800 | 203,700 | 2,450 |
| 2013-01-09 | 9,610 | 9,760 | 8,840 | 9,320 | 170,500 | 2,330 |
| 2013-01-08 | 9,900 | 10,300 | 9,500 | 10,060 | 118,600 | 2,515 |
| 2013-01-07 | 10,400 | 11,100 | 9,020 | 10,200 | 390,600 | 2,550 |
| 2013-01-04 | 9,510 | 9,800 | 9,300 | 9,800 | 153,400 | 2,450 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-06-26]1株→2株 [2012-03-28]1株→2株
