4584 キッズウェル・バイオ(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 | 2,602 | 2,793 | 2,592 | 2,770 | 50,300 | 692.50 |
| 2013-12-27 | 2,640 | 2,687 | 2,583 | 2,648 | 48,900 | 662 |
| 2013-12-26 | 2,570 | 2,690 | 2,543 | 2,687 | 73,400 | 671.75 |
| 2013-12-25 | 2,361 | 2,579 | 2,352 | 2,498 | 106,200 | 624.50 |
| 2013-12-24 | 2,526 | 2,567 | 2,380 | 2,405 | 107,200 | 601.25 |
| 2013-12-20 | 2,595 | 2,656 | 2,566 | 2,575 | 54,700 | 643.75 |
| 2013-12-19 | 2,613 | 2,739 | 2,611 | 2,628 | 76,300 | 657 |
| 2013-12-18 | 2,709 | 2,792 | 2,571 | 2,602 | 120,500 | 650.50 |
| 2013-12-17 | 2,815 | 2,875 | 2,740 | 2,750 | 42,100 | 687.50 |
| 2013-12-16 | 2,955 | 2,969 | 2,800 | 2,806 | 89,800 | 701.50 |
| 2013-12-13 | 3,060 | 3,060 | 2,980 | 2,983 | 31,500 | 745.75 |
| 2013-12-12 | 3,040 | 3,040 | 3,000 | 3,020 | 28,600 | 755 |
| 2013-12-11 | 3,035 | 3,090 | 3,005 | 3,045 | 35,900 | 761.25 |
| 2013-12-10 | 3,035 | 3,120 | 3,010 | 3,045 | 36,600 | 761.25 |
| 2013-12-09 | 3,070 | 3,085 | 3,010 | 3,035 | 30,600 | 758.75 |
| 2013-12-06 | 3,175 | 3,190 | 3,015 | 3,065 | 69,200 | 766.25 |
| 2013-12-05 | 3,155 | 3,340 | 3,125 | 3,225 | 109,200 | 806.25 |
| 2013-12-04 | 3,240 | 3,240 | 3,110 | 3,155 | 23,500 | 788.75 |
| 2013-12-03 | 3,200 | 3,275 | 3,145 | 3,250 | 55,000 | 812.50 |
| 2013-12-02 | 3,025 | 3,155 | 3,005 | 3,140 | 50,400 | 785 |
| 2013-11-29 | 3,025 | 3,055 | 2,981 | 3,025 | 31,200 | 756.25 |
| 2013-11-28 | 3,020 | 3,020 | 2,916 | 2,979 | 50,500 | 744.75 |
| 2013-11-27 | 3,065 | 3,070 | 2,980 | 2,985 | 37,800 | 746.25 |
| 2013-11-26 | 3,040 | 3,120 | 3,035 | 3,080 | 26,100 | 770 |
| 2013-11-25 | 3,095 | 3,105 | 3,020 | 3,025 | 28,800 | 756.25 |
| 2013-11-22 | 3,200 | 3,240 | 3,075 | 3,105 | 32,900 | 776.25 |
| 2013-11-21 | 3,310 | 3,310 | 3,150 | 3,180 | 64,900 | 795 |
| 2013-11-20 | 3,150 | 3,330 | 3,150 | 3,300 | 76,100 | 825 |
| 2013-11-19 | 3,260 | 3,270 | 3,125 | 3,150 | 41,500 | 787.50 |
| 2013-11-18 | 3,225 | 3,340 | 3,150 | 3,290 | 63,800 | 822.50 |
| 2013-11-15 | 3,100 | 3,270 | 3,055 | 3,155 | 42,500 | 788.75 |
| 2013-11-14 | 3,000 | 3,175 | 2,999 | 3,115 | 56,600 | 778.75 |
| 2013-11-13 | 3,015 | 3,040 | 2,961 | 2,983 | 37,300 | 745.75 |
| 2013-11-12 | 2,935 | 3,080 | 2,891 | 3,005 | 111,100 | 751.25 |
| 2013-11-11 | 3,110 | 3,180 | 3,070 | 3,125 | 47,500 | 781.25 |
| 2013-11-08 | 3,155 | 3,180 | 3,035 | 3,060 | 42,300 | 765 |
| 2013-11-07 | 3,200 | 3,280 | 3,130 | 3,225 | 43,400 | 806.25 |
| 2013-11-06 | 3,245 | 3,300 | 3,090 | 3,130 | 54,800 | 782.50 |
| 2013-11-05 | 3,060 | 3,300 | 3,000 | 3,290 | 62,200 | 822.50 |
| 2013-11-01 | 3,045 | 3,150 | 2,890 | 3,120 | 107,600 | 780 |
| 2013-10-31 | 3,250 | 3,290 | 3,030 | 3,085 | 59,900 | 771.25 |
| 2013-10-30 | 3,440 | 3,485 | 3,200 | 3,260 | 73,100 | 815 |
| 2013-10-29 | 3,475 | 3,595 | 3,430 | 3,510 | 49,500 | 877.50 |
| 2013-10-28 | 3,565 | 3,565 | 3,405 | 3,405 | 31,400 | 851.25 |
| 2013-10-25 | 3,565 | 3,565 | 3,455 | 3,505 | 36,400 | 876.25 |
| 2013-10-24 | 3,420 | 3,650 | 3,355 | 3,575 | 61,400 | 893.75 |
| 2013-10-23 | 3,545 | 3,585 | 3,375 | 3,430 | 62,900 | 857.50 |
| 2013-10-22 | 3,640 | 3,640 | 3,510 | 3,545 | 40,100 | 886.25 |
| 2013-10-21 | 3,630 | 3,680 | 3,600 | 3,645 | 37,300 | 911.25 |
| 2013-10-18 | 3,575 | 3,745 | 3,575 | 3,590 | 41,000 | 897.50 |
| 2013-10-17 | 3,700 | 3,700 | 3,595 | 3,600 | 29,100 | 900 |
| 2013-10-16 | 3,685 | 3,710 | 3,550 | 3,585 | 62,300 | 896.25 |
| 2013-10-15 | 3,825 | 3,890 | 3,700 | 3,705 | 56,000 | 926.25 |
| 2013-10-11 | 3,745 | 3,815 | 3,685 | 3,800 | 55,300 | 950 |
| 2013-10-10 | 3,755 | 3,850 | 3,580 | 3,620 | 62,300 | 905 |
| 2013-10-09 | 3,500 | 3,800 | 3,490 | 3,740 | 54,700 | 935 |
| 2013-10-08 | 3,430 | 3,715 | 3,360 | 3,595 | 86,700 | 898.75 |
| 2013-10-07 | 4,030 | 4,050 | 3,580 | 3,605 | 160,100 | 901.25 |
| 2013-10-04 | 4,030 | 4,125 | 3,760 | 4,060 | 90,200 | 1,015 |
| 2013-10-03 | 4,010 | 4,200 | 3,965 | 4,140 | 69,800 | 1,035 |
| 2013-10-02 | 4,190 | 4,345 | 3,915 | 4,080 | 121,200 | 1,020 |
| 2013-10-01 | 4,525 | 4,780 | 4,200 | 4,230 | 182,200 | 1,057.50 |
| 2013-09-30 | 4,450 | 4,675 | 4,340 | 4,465 | 210,700 | 1,116.25 |
| 2013-09-27 | 4,065 | 4,550 | 4,030 | 4,520 | 252,400 | 1,130 |
| 2013-09-26 | 3,845 | 4,045 | 3,830 | 4,040 | 90,300 | 1,010 |
| 2013-09-25 | 4,045 | 4,045 | 3,735 | 3,845 | 100,300 | 961.25 |
| 2013-09-24 | 4,000 | 4,065 | 3,900 | 4,045 | 68,100 | 1,011.25 |
| 2013-09-20 | 3,985 | 4,075 | 3,875 | 4,045 | 94,000 | 1,011.25 |
| 2013-09-19 | 4,060 | 4,220 | 3,800 | 3,970 | 180,500 | 992.50 |
| 2013-09-18 | 3,750 | 4,080 | 3,750 | 3,995 | 234,200 | 998.75 |
| 2013-09-17 | 3,695 | 3,845 | 3,525 | 3,605 | 122,300 | 901.25 |
| 2013-09-13 | 3,360 | 3,635 | 3,315 | 3,560 | 162,300 | 890 |
| 2013-09-12 | 3,290 | 3,530 | 3,170 | 3,495 | 146,100 | 873.75 |
| 2013-09-11 | 3,055 | 3,430 | 3,000 | 3,230 | 164,300 | 807.50 |
| 2013-09-10 | 3,160 | 3,255 | 3,005 | 3,035 | 57,000 | 758.75 |
| 2013-09-09 | 3,210 | 3,280 | 3,115 | 3,155 | 34,400 | 788.75 |
| 2013-09-06 | 3,450 | 3,450 | 3,110 | 3,140 | 87,300 | 785 |
| 2013-09-05 | 3,565 | 3,570 | 3,305 | 3,380 | 76,100 | 845 |
| 2013-09-04 | 3,160 | 3,490 | 3,145 | 3,435 | 126,000 | 858.75 |
| 2013-09-03 | 2,965 | 3,340 | 2,965 | 3,230 | 158,400 | 807.50 |
| 2013-09-02 | 3,015 | 3,130 | 2,900 | 2,903 | 87,900 | 725.75 |
| 2013-08-30 | 3,075 | 3,200 | 2,900 | 3,085 | 124,500 | 771.25 |
| 2013-08-29 | 3,090 | 3,170 | 2,980 | 3,005 | 108,300 | 751.25 |
| 2013-08-28 | 3,100 | 3,235 | 3,000 | 3,070 | 154,900 | 767.50 |
| 2013-08-27 | 3,450 | 3,530 | 3,205 | 3,340 | 150,800 | 835 |
| 2013-08-26 | 3,500 | 3,585 | 3,430 | 3,490 | 53,800 | 872.50 |
| 2013-08-23 | 3,650 | 3,800 | 3,480 | 3,565 | 110,000 | 891.25 |
| 2013-08-22 | 3,700 | 3,790 | 3,435 | 3,495 | 96,200 | 873.75 |
| 2013-08-21 | 3,910 | 3,950 | 3,660 | 3,735 | 105,700 | 933.75 |
| 2013-08-20 | 3,965 | 4,040 | 3,850 | 3,875 | 144,300 | 968.75 |
| 2013-08-19 | 3,840 | 4,050 | 3,840 | 4,000 | 142,000 | 1,000 |
| 2013-08-16 | 3,690 | 3,900 | 3,660 | 3,860 | 112,200 | 965 |
| 2013-08-15 | 3,670 | 3,930 | 3,650 | 3,795 | 96,800 | 948.75 |
| 2013-08-14 | 3,895 | 3,995 | 3,580 | 3,775 | 177,800 | 943.75 |
| 2013-08-13 | 3,365 | 3,765 | 3,130 | 3,735 | 234,500 | 933.75 |
| 2013-08-12 | 3,440 | 4,020 | 3,300 | 3,420 | 378,700 | 855 |
| 2013-08-09 | 3,730 | 3,850 | 3,380 | 3,580 | 132,600 | 895 |
| 2013-08-08 | 3,605 | 4,030 | 3,565 | 3,615 | 255,600 | 903.75 |
| 2013-08-07 | 3,920 | 3,990 | 3,700 | 3,715 | 218,300 | 928.75 |
| 2013-08-06 | 4,570 | 4,570 | 4,025 | 4,050 | 740,900 | 1,012.50 |
| 2013-08-05 | 3,405 | 3,960 | 3,405 | 3,870 | 182,300 | 967.50 |
| 2013-08-02 | 3,500 | 3,700 | 3,320 | 3,615 | 166,500 | 903.75 |
| 2013-08-01 | 3,520 | 3,675 | 2,990 | 3,260 | 254,300 | 815 |
| 2013-07-31 | 4,000 | 4,100 | 3,440 | 3,450 | 245,500 | 862.50 |
| 2013-07-30 | 4,070 | 4,455 | 3,840 | 4,140 | 259,700 | 1,035 |
| 2013-07-29 | 4,815 | 4,850 | 4,210 | 4,210 | 398,100 | 1,052.50 |
| 2013-07-26 | 4,670 | 5,090 | 4,550 | 4,910 | 387,300 | 1,227.50 |
| 2013-07-25 | 4,505 | 4,665 | 4,350 | 4,600 | 256,900 | 1,150 |
| 2013-07-24 | 4,140 | 4,780 | 4,025 | 4,575 | 533,900 | 1,143.75 |
| 2013-07-23 | 3,800 | 4,090 | 3,770 | 4,090 | 211,900 | 1,022.50 |
| 2013-07-22 | 3,895 | 4,100 | 3,820 | 3,830 | 100,100 | 957.50 |
| 2013-07-19 | 3,920 | 3,995 | 3,750 | 3,825 | 101,000 | 956.25 |
| 2013-07-18 | 3,780 | 4,000 | 3,720 | 3,915 | 136,600 | 978.75 |
| 2013-07-17 | 3,900 | 3,980 | 3,780 | 3,815 | 130,900 | 953.75 |
| 2013-07-16 | 4,020 | 4,285 | 3,800 | 4,005 | 228,000 | 1,001.25 |
| 2013-07-12 | 3,955 | 4,105 | 3,675 | 4,020 | 294,000 | 1,005 |
| 2013-07-11 | 3,810 | 4,280 | 3,800 | 4,025 | 319,300 | 1,006.25 |
| 2013-07-10 | 4,550 | 4,550 | 3,910 | 3,950 | 535,800 | 987.50 |
| 2013-07-09 | 4,850 | 4,870 | 4,330 | 4,610 | 344,900 | 1,152.50 |
| 2013-07-08 | 4,820 | 5,310 | 4,615 | 4,915 | 840,200 | 1,228.75 |
| 2013-07-05 | 3,930 | 4,610 | 3,760 | 4,610 | 432,500 | 1,152.50 |
| 2013-07-04 | 4,000 | 4,270 | 3,650 | 3,910 | 273,400 | 977.50 |
| 2013-07-03 | 4,100 | 4,295 | 3,760 | 4,100 | 310,200 | 1,025 |
| 2013-07-02 | 3,620 | 4,085 | 3,415 | 3,915 | 559,100 | 978.75 |
| 2013-07-01 | 3,030 | 3,480 | 3,030 | 3,480 | 365,300 | 870 |
| 2013-06-28 | 2,537 | 3,090 | 2,450 | 2,976 | 437,500 | 744 |
| 2013-06-27 | 2,521 | 2,870 | 2,074 | 2,587 | 582,500 | 646.75 |
| 2013-06-26 | 3,170 | 3,190 | 2,370 | 2,371 | 386,300 | 592.75 |
| 2013-06-25 | 3,260 | 3,300 | 2,890 | 3,070 | 297,200 | 767.50 |
| 2013-06-24 | 3,850 | 3,990 | 3,410 | 3,470 | 147,500 | 867.50 |
| 2013-06-21 | 3,625 | 3,800 | 3,460 | 3,710 | 244,200 | 927.50 |
| 2013-06-20 | 3,705 | 4,150 | 3,640 | 3,835 | 280,900 | 958.75 |
| 2013-06-19 | 4,155 | 4,345 | 3,355 | 3,635 | 319,900 | 908.75 |
| 2013-06-18 | 4,035 | 4,400 | 3,980 | 4,050 | 206,000 | 1,012.50 |
| 2013-06-17 | 4,290 | 4,300 | 3,865 | 4,020 | 192,000 | 1,005 |
| 2013-06-14 | 4,980 | 5,070 | 4,170 | 4,220 | 349,900 | 1,055 |
| 2013-06-13 | 4,865 | 5,300 | 4,620 | 4,700 | 440,600 | 1,175 |
| 2013-06-12 | 4,290 | 5,040 | 4,200 | 4,760 | 411,700 | 1,190 |
| 2013-06-11 | 4,860 | 5,400 | 4,505 | 4,570 | 361,500 | 1,142.50 |
| 2013-06-10 | 5,060 | 5,300 | 4,100 | 4,930 | 1,087,000 | 1,232.50 |
| 2013-06-07 | 5,000 | 5,300 | 4,800 | 4,800 | 170,000 | 1,200 |
| 2013-06-06 | 6,850 | 7,100 | 5,800 | 5,800 | 367,300 | 1,450 |
| 2013-06-05 | 8,390 | 8,390 | 6,800 | 7,300 | 301,500 | 1,825 |
| 2013-06-04 | 9,850 | 10,450 | 7,520 | 8,180 | 927,100 | 2,045 |
| 2013-06-03 | 8,950 | 8,950 | 8,950 | 8,950 | 76,000 | 2,237.50 |
| 2013-05-31 | 6,850 | 7,450 | 6,610 | 7,450 | 324,000 | 1,862.50 |
| 2013-05-30 | 6,760 | 7,000 | 6,000 | 6,450 | 188,400 | 1,612.50 |
| 2013-05-29 | 7,200 | 7,650 | 7,000 | 7,260 | 227,800 | 1,815 |
| 2013-05-28 | 6,050 | 6,780 | 6,050 | 6,780 | 136,100 | 1,695 |
| 2013-05-27 | 6,500 | 6,930 | 5,800 | 6,280 | 126,100 | 1,570 |
| 2013-05-24 | 6,500 | 6,850 | 5,620 | 6,400 | 212,200 | 1,600 |
| 2013-05-23 | 7,300 | 8,150 | 5,950 | 5,970 | 245,700 | 1,492.50 |
| 2013-05-22 | 7,740 | 8,370 | 6,920 | 7,450 | 119,500 | 1,862.50 |
| 2013-05-21 | 8,430 | 8,890 | 7,660 | 7,860 | 129,600 | 1,965 |
| 2013-05-20 | 8,100 | 8,970 | 8,000 | 8,390 | 212,700 | 2,097.50 |
| 2013-05-17 | 7,400 | 8,210 | 6,910 | 7,800 | 204,500 | 1,950 |
| 2013-05-16 | 7,600 | 8,090 | 6,400 | 7,700 | 301,700 | 1,925 |
| 2013-05-15 | 9,100 | 9,480 | 7,900 | 7,900 | 300,600 | 1,975 |
| 2013-05-14 | 7,770 | 9,400 | 7,650 | 9,400 | 265,000 | 2,350 |
| 2013-05-13 | 8,380 | 8,420 | 7,770 | 7,900 | 133,600 | 1,975 |
| 2013-05-10 | 8,030 | 8,550 | 7,380 | 8,230 | 226,400 | 2,057.50 |
| 2013-05-09 | 9,600 | 9,700 | 8,090 | 8,090 | 334,700 | 2,022.50 |
| 2013-05-08 | 10,460 | 11,140 | 9,000 | 9,590 | 484,500 | 2,397.50 |
| 2013-05-07 | 9,470 | 10,460 | 9,470 | 10,460 | 407,200 | 2,615 |
| 2013-05-02 | 7,560 | 8,960 | 7,100 | 8,960 | 395,800 | 2,240 |
| 2013-05-01 | 9,750 | 10,000 | 7,200 | 7,460 | 468,800 | 1,865 |
| 2013-04-30 | 7,800 | 8,700 | 7,720 | 8,700 | 234,100 | 2,175 |
| 2013-04-26 | 5,930 | 7,220 | 5,610 | 7,200 | 408,000 | 1,800 |
| 2013-04-25 | 5,700 | 6,240 | 5,310 | 6,230 | 374,000 | 1,557.50 |
| 2013-04-24 | 4,555 | 5,240 | 4,460 | 5,240 | 385,000 | 1,310 |
| 2013-04-23 | 4,330 | 4,900 | 4,210 | 4,540 | 302,600 | 1,135 |
| 2013-04-22 | 4,195 | 4,650 | 4,050 | 4,405 | 456,700 | 1,101.25 |
| 2013-04-19 | 3,390 | 3,950 | 3,350 | 3,950 | 428,800 | 987.50 |
| 2013-04-18 | 3,330 | 3,610 | 3,180 | 3,250 | 294,300 | 812.50 |
| 2013-04-17 | 3,075 | 3,400 | 3,030 | 3,400 | 287,700 | 850 |
| 2013-04-16 | 2,920 | 3,020 | 2,920 | 2,975 | 41,300 | 743.75 |
| 2013-04-15 | 2,890 | 3,100 | 2,861 | 3,040 | 109,400 | 760 |
| 2013-04-12 | 2,840 | 2,959 | 2,806 | 2,840 | 46,500 | 710 |
| 2013-04-11 | 2,987 | 2,987 | 2,800 | 2,840 | 58,800 | 710 |
| 2013-04-10 | 2,870 | 3,020 | 2,850 | 2,910 | 94,700 | 727.50 |
| 2013-04-09 | 2,940 | 3,330 | 2,852 | 2,906 | 262,800 | 726.50 |
| 2013-04-08 | 2,769 | 3,075 | 2,700 | 2,950 | 244,700 | 737.50 |
| 2013-04-05 | 2,695 | 2,700 | 2,600 | 2,610 | 88,400 | 652.50 |
| 2013-04-04 | 2,650 | 2,795 | 2,600 | 2,692 | 98,700 | 673 |
| 2013-04-03 | 2,560 | 2,800 | 2,560 | 2,740 | 121,300 | 685 |
| 2013-04-02 | 2,430 | 2,760 | 2,350 | 2,581 | 145,600 | 645.25 |
| 2013-04-01 | 3,070 | 3,120 | 2,407 | 2,525 | 312,800 | 631.25 |
| 2013-03-29 | 3,195 | 3,390 | 3,015 | 3,070 | 321,500 | 767.50 |
| 2013-03-28 | 2,860 | 3,300 | 2,860 | 3,300 | 612,000 | 825 |
| 2013-03-27 | 2,850 | 2,890 | 2,730 | 2,800 | 109,400 | 700 |
| 2013-03-26 | 2,615 | 2,819 | 2,615 | 2,814 | 181,700 | 703.50 |
| 2013-03-25 | 2,520 | 2,668 | 2,400 | 2,613 | 111,400 | 653.25 |
| 2013-03-22 | 2,729 | 2,770 | 2,577 | 2,620 | 106,000 | 655 |
| 2013-03-21 | 2,800 | 2,800 | 2,480 | 2,679 | 211,700 | 669.75 |
| 2013-03-19 | 2,707 | 2,878 | 2,560 | 2,801 | 336,600 | 700.25 |
| 2013-03-18 | 2,489 | 2,658 | 2,456 | 2,607 | 143,900 | 651.75 |
| 2013-03-15 | 2,580 | 2,645 | 2,330 | 2,429 | 152,000 | 607.25 |
| 2013-03-14 | 2,360 | 2,430 | 2,240 | 2,430 | 147,100 | 607.50 |
| 2013-03-13 | 2,210 | 2,325 | 2,161 | 2,265 | 104,900 | 566.25 |
| 2013-03-12 | 2,330 | 2,330 | 2,088 | 2,110 | 107,400 | 527.50 |
| 2013-03-11 | 2,391 | 2,420 | 2,065 | 2,243 | 210,800 | 560.75 |
| 2013-03-08 | 2,650 | 2,693 | 2,540 | 2,541 | 150,400 | 635.25 |
| 2013-03-07 | 2,899 | 2,930 | 2,710 | 2,713 | 254,400 | 678.25 |
| 2013-03-06 | 2,707 | 2,789 | 2,570 | 2,743 | 264,900 | 685.75 |
| 2013-03-05 | 2,852 | 2,876 | 2,610 | 2,657 | 324,400 | 664.25 |
| 2013-03-04 | 2,711 | 2,940 | 2,630 | 2,902 | 482,200 | 725.50 |
| 2013-03-01 | 2,250 | 2,570 | 2,228 | 2,461 | 492,900 | 615.25 |
| 2013-02-28 | 2,181 | 2,208 | 2,041 | 2,075 | 116,000 | 518.75 |
| 2013-02-27 | 2,100 | 2,218 | 2,010 | 2,131 | 204,600 | 532.75 |
| 2013-02-26 | 1,980 | 2,050 | 1,900 | 1,995 | 128,400 | 498.75 |
| 2013-02-25 | 1,913 | 2,104 | 1,870 | 2,030 | 258,900 | 507.50 |
| 2013-02-22 | 1,832 | 1,850 | 1,790 | 1,833 | 64,100 | 458.25 |
| 2013-02-21 | 1,682 | 1,879 | 1,682 | 1,752 | 107,100 | 438 |
| 2013-02-20 | 1,699 | 1,725 | 1,606 | 1,661 | 90,300 | 415.25 |
| 2013-02-19 | 1,650 | 1,695 | 1,612 | 1,646 | 110,200 | 411.50 |
| 2013-02-18 | 1,792 | 1,848 | 1,725 | 1,740 | 92,400 | 435 |
| 2013-02-15 | 2,000 | 2,059 | 1,770 | 1,890 | 81,000 | 472.50 |
| 2013-02-14 | 1,979 | 2,020 | 1,880 | 1,990 | 73,300 | 497.50 |
| 2013-02-13 | 1,780 | 1,949 | 1,720 | 1,945 | 162,400 | 486.25 |
| 2013-02-12 | 2,155 | 2,160 | 1,808 | 1,855 | 153,400 | 463.75 |
| 2013-02-08 | 2,179 | 2,220 | 2,105 | 2,145 | 67,300 | 536.25 |
| 2013-02-07 | 2,180 | 2,195 | 2,100 | 2,140 | 74,800 | 535 |
| 2013-02-06 | 2,151 | 2,250 | 2,140 | 2,220 | 197,600 | 555 |
| 2013-02-05 | 2,052 | 2,150 | 2,000 | 2,124 | 160,500 | 531 |
| 2013-02-04 | 2,150 | 2,160 | 2,046 | 2,050 | 124,900 | 512.50 |
| 2013-02-01 | 2,122 | 2,250 | 2,057 | 2,130 | 232,100 | 532.50 |
| 2013-01-31 | 2,220 | 2,280 | 2,034 | 2,141 | 285,500 | 535.25 |
| 2013-01-30 | 2,400 | 2,461 | 1,980 | 2,178 | 682,100 | 544.50 |
| 2013-01-29 | 3,310 | 3,370 | 2,470 | 2,470 | 596,300 | 617.50 |
| 2013-01-28 | 2,800 | 3,170 | 2,772 | 3,170 | 726,800 | 792.50 |
| 2013-01-25 | 2,537 | 2,750 | 2,508 | 2,670 | 603,300 | 667.50 |
| 2013-01-24 | 2,402 | 2,486 | 2,380 | 2,437 | 308,800 | 609.25 |
| 2013-01-23 | 2,340 | 2,670 | 2,250 | 2,370 | 640,900 | 592.50 |
| 2013-01-22 | 2,450 | 2,784 | 2,320 | 2,436 | 851,000 | 609 |
| 2013-01-21 | 2,220 | 2,618 | 2,120 | 2,500 | 1,359,800 | 625 |
| 2013-01-18 | 1,970 | 2,297 | 1,940 | 2,270 | 1,800,200 | 567.50 |
| 2013-01-17 | 1,700 | 2,039 | 1,690 | 1,911 | 985,500 | 477.75 |
| 2013-01-16 | 1,725 | 1,790 | 1,680 | 1,700 | 169,100 | 425 |
| 2013-01-15 | 1,704 | 1,810 | 1,680 | 1,713 | 213,600 | 428.25 |
| 2013-01-11 | 1,702 | 1,795 | 1,660 | 1,705 | 195,900 | 426.25 |
| 2013-01-10 | 1,701 | 1,710 | 1,614 | 1,686 | 266,000 | 421.50 |
| 2013-01-09 | 1,717 | 1,768 | 1,691 | 1,717 | 109,800 | 429.25 |
| 2013-01-08 | 1,766 | 1,882 | 1,680 | 1,680 | 244,100 | 420 |
| 2013-01-07 | 1,710 | 1,840 | 1,635 | 1,758 | 222,400 | 439.50 |
| 2013-01-04 | 1,670 | 1,717 | 1,550 | 1,709 | 194,300 | 427.25 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-09-28]1株→2株