4733 (株)オービックビジネスコンサルタント 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 | 3,390 | 3,450 | 3,380 | 3,430 | 14,900 | 1,715 |
| 2013-12-27 | 3,365 | 3,395 | 3,355 | 3,390 | 14,800 | 1,695 |
| 2013-12-26 | 3,370 | 3,370 | 3,335 | 3,345 | 8,800 | 1,672.50 |
| 2013-12-25 | 3,230 | 3,315 | 3,225 | 3,300 | 16,800 | 1,650 |
| 2013-12-24 | 3,225 | 3,290 | 3,225 | 3,240 | 19,700 | 1,620 |
| 2013-12-20 | 3,200 | 3,300 | 3,200 | 3,290 | 25,900 | 1,645 |
| 2013-12-19 | 3,270 | 3,270 | 3,175 | 3,235 | 29,500 | 1,617.50 |
| 2013-12-18 | 3,310 | 3,345 | 3,140 | 3,230 | 38,600 | 1,615 |
| 2013-12-17 | 3,255 | 3,315 | 3,255 | 3,310 | 11,700 | 1,655 |
| 2013-12-16 | 3,325 | 3,325 | 3,255 | 3,255 | 18,000 | 1,627.50 |
| 2013-12-13 | 3,355 | 3,370 | 3,315 | 3,335 | 37,100 | 1,667.50 |
| 2013-12-12 | 3,340 | 3,370 | 3,315 | 3,360 | 29,200 | 1,680 |
| 2013-12-11 | 3,315 | 3,320 | 3,290 | 3,305 | 9,400 | 1,652.50 |
| 2013-12-10 | 3,335 | 3,340 | 3,310 | 3,335 | 11,900 | 1,667.50 |
| 2013-12-09 | 3,355 | 3,365 | 3,315 | 3,325 | 18,900 | 1,662.50 |
| 2013-12-06 | 3,300 | 3,370 | 3,295 | 3,335 | 23,800 | 1,667.50 |
| 2013-12-05 | 3,340 | 3,370 | 3,300 | 3,305 | 18,600 | 1,652.50 |
| 2013-12-04 | 3,330 | 3,410 | 3,320 | 3,345 | 28,000 | 1,672.50 |
| 2013-12-03 | 3,445 | 3,445 | 3,390 | 3,390 | 21,100 | 1,695 |
| 2013-12-02 | 3,450 | 3,470 | 3,410 | 3,415 | 28,400 | 1,707.50 |
| 2013-11-29 | 3,335 | 3,400 | 3,335 | 3,375 | 20,800 | 1,687.50 |
| 2013-11-28 | 3,310 | 3,335 | 3,265 | 3,335 | 29,300 | 1,667.50 |
| 2013-11-27 | 3,280 | 3,360 | 3,280 | 3,305 | 31,000 | 1,652.50 |
| 2013-11-26 | 3,400 | 3,400 | 3,275 | 3,325 | 57,100 | 1,662.50 |
| 2013-11-25 | 3,435 | 3,445 | 3,390 | 3,395 | 25,300 | 1,697.50 |
| 2013-11-22 | 3,450 | 3,460 | 3,420 | 3,440 | 12,600 | 1,720 |
| 2013-11-21 | 3,460 | 3,465 | 3,410 | 3,460 | 13,800 | 1,730 |
| 2013-11-20 | 3,440 | 3,455 | 3,430 | 3,445 | 17,100 | 1,722.50 |
| 2013-11-19 | 3,425 | 3,450 | 3,400 | 3,410 | 15,400 | 1,705 |
| 2013-11-18 | 3,445 | 3,455 | 3,400 | 3,420 | 30,000 | 1,710 |
| 2013-11-15 | 3,400 | 3,415 | 3,380 | 3,400 | 28,100 | 1,700 |
| 2013-11-14 | 3,355 | 3,410 | 3,345 | 3,370 | 21,200 | 1,685 |
| 2013-11-13 | 3,425 | 3,425 | 3,360 | 3,375 | 14,300 | 1,687.50 |
| 2013-11-12 | 3,375 | 3,405 | 3,375 | 3,395 | 10,700 | 1,697.50 |
| 2013-11-11 | 3,415 | 3,440 | 3,365 | 3,375 | 18,500 | 1,687.50 |
| 2013-11-08 | 3,390 | 3,415 | 3,380 | 3,385 | 22,600 | 1,692.50 |
| 2013-11-07 | 3,385 | 3,430 | 3,375 | 3,390 | 22,600 | 1,695 |
| 2013-11-06 | 3,320 | 3,400 | 3,315 | 3,385 | 21,000 | 1,692.50 |
| 2013-11-05 | 3,415 | 3,415 | 3,315 | 3,335 | 22,900 | 1,667.50 |
| 2013-11-01 | 3,380 | 3,405 | 3,310 | 3,345 | 29,200 | 1,672.50 |
| 2013-10-31 | 3,380 | 3,485 | 3,380 | 3,385 | 56,400 | 1,692.50 |
| 2013-10-30 | 3,400 | 3,475 | 3,340 | 3,400 | 241,500 | 1,700 |
| 2013-10-29 | 3,390 | 3,495 | 3,385 | 3,405 | 93,800 | 1,702.50 |
| 2013-10-28 | 3,470 | 3,510 | 3,435 | 3,460 | 83,200 | 1,730 |
| 2013-10-25 | 3,665 | 3,665 | 3,465 | 3,465 | 70,400 | 1,732.50 |
| 2013-10-24 | 3,490 | 3,580 | 3,450 | 3,565 | 33,800 | 1,782.50 |
| 2013-10-23 | 3,610 | 3,650 | 3,510 | 3,515 | 54,500 | 1,757.50 |
| 2013-10-22 | 3,490 | 3,700 | 3,480 | 3,610 | 183,700 | 1,805 |
| 2013-10-21 | 3,400 | 3,420 | 3,365 | 3,380 | 42,700 | 1,690 |
| 2013-10-18 | 3,370 | 3,400 | 3,360 | 3,365 | 22,700 | 1,682.50 |
| 2013-10-17 | 3,345 | 3,395 | 3,345 | 3,370 | 29,500 | 1,685 |
| 2013-10-16 | 3,245 | 3,345 | 3,240 | 3,320 | 27,000 | 1,660 |
| 2013-10-15 | 3,350 | 3,350 | 3,270 | 3,280 | 15,500 | 1,640 |
| 2013-10-11 | 3,265 | 3,290 | 3,215 | 3,270 | 53,900 | 1,635 |
| 2013-10-10 | 3,255 | 3,295 | 3,210 | 3,235 | 47,300 | 1,617.50 |
| 2013-10-09 | 3,310 | 3,310 | 3,215 | 3,255 | 57,500 | 1,627.50 |
| 2013-10-08 | 3,410 | 3,410 | 3,300 | 3,310 | 68,000 | 1,655 |
| 2013-10-07 | 3,125 | 3,325 | 3,115 | 3,255 | 71,900 | 1,627.50 |
| 2013-10-04 | 3,200 | 3,215 | 3,110 | 3,140 | 57,200 | 1,570 |
| 2013-10-03 | 3,295 | 3,345 | 3,215 | 3,260 | 45,100 | 1,630 |
| 2013-10-02 | 3,520 | 3,530 | 3,300 | 3,315 | 132,300 | 1,657.50 |
| 2013-10-01 | 3,600 | 3,620 | 3,405 | 3,530 | 100,800 | 1,765 |
| 2013-09-30 | 3,590 | 3,600 | 3,500 | 3,565 | 45,800 | 1,782.50 |
| 2013-09-27 | 3,410 | 3,575 | 3,410 | 3,490 | 27,800 | 1,745 |
| 2013-09-26 | 3,380 | 3,450 | 3,350 | 3,405 | 15,000 | 1,702.50 |
| 2013-09-25 | 6,720 | 6,820 | 6,630 | 6,770 | 13,400 | 1,692.50 |
| 2013-09-24 | 6,800 | 6,810 | 6,670 | 6,680 | 16,100 | 1,670 |
| 2013-09-20 | 6,750 | 6,750 | 6,650 | 6,710 | 10,250 | 1,677.50 |
| 2013-09-19 | 6,690 | 6,740 | 6,610 | 6,740 | 11,750 | 1,685 |
| 2013-09-18 | 6,710 | 6,730 | 6,590 | 6,610 | 12,800 | 1,652.50 |
| 2013-09-17 | 6,670 | 6,730 | 6,620 | 6,700 | 13,800 | 1,675 |
| 2013-09-13 | 6,440 | 6,640 | 6,420 | 6,620 | 23,900 | 1,655 |
| 2013-09-12 | 6,600 | 6,620 | 6,410 | 6,440 | 21,350 | 1,610 |
| 2013-09-11 | 6,520 | 6,520 | 6,290 | 6,310 | 11,650 | 1,577.50 |
| 2013-09-10 | 6,490 | 6,490 | 6,360 | 6,430 | 14,200 | 1,607.50 |
| 2013-09-09 | 6,240 | 6,270 | 6,150 | 6,190 | 6,400 | 1,547.50 |
| 2013-09-06 | 6,120 | 6,140 | 6,040 | 6,090 | 10,450 | 1,522.50 |
| 2013-09-05 | 6,080 | 6,100 | 6,020 | 6,060 | 11,900 | 1,515 |
| 2013-09-04 | 5,990 | 6,100 | 5,990 | 6,070 | 7,950 | 1,517.50 |
| 2013-09-03 | 6,120 | 6,160 | 5,970 | 6,040 | 10,500 | 1,510 |
| 2013-09-02 | 6,130 | 6,400 | 5,940 | 6,040 | 23,250 | 1,510 |
| 2013-08-30 | 5,960 | 6,030 | 5,880 | 5,880 | 7,600 | 1,470 |
| 2013-08-29 | 5,950 | 5,980 | 5,910 | 5,960 | 4,250 | 1,490 |
| 2013-08-28 | 5,910 | 6,050 | 5,910 | 5,950 | 9,500 | 1,487.50 |
| 2013-08-27 | 6,060 | 6,130 | 5,980 | 6,090 | 9,700 | 1,522.50 |
| 2013-08-26 | 6,100 | 6,100 | 6,050 | 6,060 | 1,800 | 1,515 |
| 2013-08-23 | 6,040 | 6,180 | 6,010 | 6,100 | 8,850 | 1,525 |
| 2013-08-22 | 5,930 | 6,050 | 5,830 | 5,940 | 9,800 | 1,485 |
| 2013-08-21 | 6,030 | 6,050 | 5,910 | 5,930 | 6,200 | 1,482.50 |
| 2013-08-20 | 6,090 | 6,160 | 6,050 | 6,070 | 14,850 | 1,517.50 |
| 2013-08-19 | 6,120 | 6,120 | 6,050 | 6,080 | 12,750 | 1,520 |
| 2013-08-16 | 6,070 | 6,220 | 6,020 | 6,170 | 20,000 | 1,542.50 |
| 2013-08-15 | 6,260 | 6,260 | 6,000 | 6,070 | 17,600 | 1,517.50 |
| 2013-08-14 | 6,280 | 6,330 | 6,210 | 6,250 | 7,250 | 1,562.50 |
| 2013-08-13 | 6,140 | 6,270 | 6,110 | 6,270 | 8,200 | 1,567.50 |
| 2013-08-12 | 6,130 | 6,170 | 6,000 | 6,130 | 4,350 | 1,532.50 |
| 2013-08-09 | 6,350 | 6,370 | 6,110 | 6,120 | 11,600 | 1,530 |
| 2013-08-08 | 6,320 | 6,460 | 6,300 | 6,330 | 14,900 | 1,582.50 |
| 2013-08-07 | 6,400 | 6,440 | 6,310 | 6,350 | 18,200 | 1,587.50 |
| 2013-08-06 | 6,300 | 6,550 | 6,200 | 6,450 | 21,950 | 1,612.50 |
| 2013-08-05 | 6,530 | 6,530 | 6,260 | 6,300 | 17,050 | 1,575 |
| 2013-08-02 | 6,430 | 6,630 | 6,430 | 6,530 | 12,050 | 1,632.50 |
| 2013-08-01 | 6,140 | 6,350 | 6,140 | 6,350 | 10,750 | 1,587.50 |
| 2013-07-31 | 6,290 | 6,390 | 6,230 | 6,230 | 9,200 | 1,557.50 |
| 2013-07-30 | 6,090 | 6,350 | 5,820 | 6,280 | 10,400 | 1,570 |
| 2013-07-29 | 6,380 | 6,380 | 6,140 | 6,140 | 14,100 | 1,535 |
| 2013-07-26 | 6,520 | 6,530 | 6,310 | 6,430 | 61,350 | 1,607.50 |
| 2013-07-25 | 6,480 | 6,740 | 6,480 | 6,540 | 30,350 | 1,635 |
| 2013-07-24 | 6,420 | 6,540 | 6,300 | 6,480 | 12,900 | 1,620 |
| 2013-07-23 | 6,290 | 6,550 | 6,220 | 6,520 | 8,150 | 1,630 |
| 2013-07-22 | 6,210 | 6,300 | 6,200 | 6,290 | 2,250 | 1,572.50 |
| 2013-07-19 | 6,320 | 6,380 | 6,180 | 6,200 | 5,550 | 1,550 |
| 2013-07-18 | 6,170 | 6,390 | 6,160 | 6,290 | 13,750 | 1,572.50 |
| 2013-07-17 | 6,240 | 6,260 | 6,150 | 6,160 | 4,750 | 1,540 |
| 2013-07-16 | 6,200 | 6,290 | 6,200 | 6,240 | 8,000 | 1,560 |
| 2013-07-12 | 6,180 | 6,180 | 6,090 | 6,150 | 4,600 | 1,537.50 |
| 2013-07-11 | 6,240 | 6,240 | 6,180 | 6,220 | 10,550 | 1,555 |
| 2013-07-10 | 6,250 | 6,270 | 6,200 | 6,240 | 7,700 | 1,560 |
| 2013-07-09 | 6,020 | 6,190 | 5,960 | 6,160 | 13,200 | 1,540 |
| 2013-07-08 | 6,160 | 6,180 | 6,050 | 6,060 | 12,600 | 1,515 |
| 2013-07-05 | 6,100 | 6,200 | 6,070 | 6,130 | 21,500 | 1,532.50 |
| 2013-07-04 | 5,920 | 6,100 | 5,920 | 6,090 | 12,450 | 1,522.50 |
| 2013-07-03 | 5,700 | 5,900 | 5,670 | 5,900 | 8,250 | 1,475 |
| 2013-07-02 | 5,530 | 5,680 | 5,460 | 5,670 | 16,300 | 1,417.50 |
| 2013-07-01 | 5,430 | 5,430 | 5,300 | 5,340 | 10,500 | 1,335 |
| 2013-06-28 | 5,210 | 5,500 | 5,120 | 5,480 | 18,950 | 1,370 |
| 2013-06-27 | 5,060 | 5,090 | 4,955 | 5,010 | 11,350 | 1,252.50 |
| 2013-06-26 | 5,110 | 5,140 | 4,855 | 4,980 | 23,150 | 1,245 |
| 2013-06-25 | 5,350 | 5,350 | 5,120 | 5,170 | 6,200 | 1,292.50 |
| 2013-06-24 | 5,340 | 5,380 | 5,260 | 5,300 | 2,900 | 1,325 |
| 2013-06-21 | 5,260 | 5,280 | 5,200 | 5,250 | 9,150 | 1,312.50 |
| 2013-06-20 | 5,500 | 5,510 | 5,270 | 5,280 | 6,300 | 1,320 |
| 2013-06-19 | 5,610 | 5,610 | 5,530 | 5,570 | 3,450 | 1,392.50 |
| 2013-06-18 | 5,610 | 5,650 | 5,560 | 5,600 | 5,250 | 1,400 |
| 2013-06-17 | 5,440 | 5,540 | 5,430 | 5,510 | 6,650 | 1,377.50 |
| 2013-06-14 | 5,390 | 5,490 | 5,300 | 5,350 | 19,550 | 1,337.50 |
| 2013-06-13 | 5,380 | 5,570 | 5,380 | 5,390 | 4,550 | 1,347.50 |
| 2013-06-12 | 5,510 | 5,580 | 5,360 | 5,560 | 7,550 | 1,390 |
| 2013-06-11 | 5,700 | 5,820 | 5,500 | 5,500 | 11,650 | 1,375 |
| 2013-06-10 | 5,700 | 5,860 | 5,630 | 5,710 | 8,250 | 1,427.50 |
| 2013-06-07 | 5,500 | 5,920 | 5,260 | 5,740 | 19,350 | 1,435 |
| 2013-06-06 | 5,700 | 5,800 | 5,500 | 5,590 | 13,150 | 1,397.50 |
| 2013-06-05 | 5,770 | 5,790 | 5,590 | 5,590 | 5,750 | 1,397.50 |
| 2013-06-04 | 5,510 | 5,780 | 5,510 | 5,760 | 8,250 | 1,440 |
| 2013-06-03 | 5,800 | 5,800 | 5,600 | 5,600 | 5,700 | 1,400 |
| 2013-05-31 | 5,640 | 5,920 | 5,640 | 5,850 | 10,100 | 1,462.50 |
| 2013-05-30 | 5,710 | 5,890 | 5,620 | 5,620 | 9,050 | 1,405 |
| 2013-05-29 | 6,190 | 6,190 | 5,810 | 5,810 | 12,750 | 1,452.50 |
| 2013-05-28 | 5,870 | 6,070 | 5,810 | 6,010 | 21,050 | 1,502.50 |
| 2013-05-27 | 5,560 | 5,710 | 5,530 | 5,600 | 10,000 | 1,400 |
| 2013-05-24 | 5,670 | 5,830 | 5,590 | 5,720 | 15,000 | 1,430 |
| 2013-05-23 | 5,990 | 6,040 | 5,630 | 5,630 | 12,150 | 1,407.50 |
| 2013-05-22 | 6,010 | 6,040 | 5,990 | 5,990 | 3,350 | 1,497.50 |
| 2013-05-21 | 6,110 | 6,110 | 5,910 | 6,010 | 7,950 | 1,502.50 |
| 2013-05-20 | 6,170 | 6,300 | 6,010 | 6,010 | 3,850 | 1,502.50 |
| 2013-05-17 | 6,000 | 6,100 | 5,900 | 6,050 | 7,800 | 1,512.50 |
| 2013-05-16 | 5,980 | 5,980 | 5,800 | 5,930 | 9,050 | 1,482.50 |
| 2013-05-15 | 5,960 | 6,000 | 5,900 | 5,940 | 4,600 | 1,485 |
| 2013-05-14 | 5,960 | 5,960 | 5,850 | 5,860 | 4,900 | 1,465 |
| 2013-05-13 | 6,000 | 6,000 | 5,860 | 5,890 | 7,550 | 1,472.50 |
| 2013-05-10 | 5,840 | 5,950 | 5,820 | 5,850 | 14,550 | 1,462.50 |
| 2013-05-09 | 5,910 | 5,940 | 5,750 | 5,780 | 11,700 | 1,445 |
| 2013-05-08 | 5,640 | 5,730 | 5,620 | 5,710 | 9,250 | 1,427.50 |
| 2013-05-07 | 5,510 | 5,610 | 5,510 | 5,580 | 5,850 | 1,395 |
| 2013-05-02 | 5,550 | 5,550 | 5,450 | 5,470 | 5,300 | 1,367.50 |
| 2013-05-01 | 5,590 | 5,590 | 5,540 | 5,540 | 4,550 | 1,385 |
| 2013-04-30 | 5,620 | 5,680 | 5,540 | 5,550 | 8,550 | 1,387.50 |
| 2013-04-26 | 5,860 | 5,870 | 5,550 | 5,550 | 15,700 | 1,387.50 |
| 2013-04-25 | 6,040 | 6,040 | 5,870 | 5,940 | 9,400 | 1,485 |
| 2013-04-24 | 5,980 | 6,040 | 5,830 | 6,040 | 12,000 | 1,510 |
| 2013-04-23 | 5,850 | 5,910 | 5,810 | 5,880 | 9,000 | 1,470 |
| 2013-04-22 | 5,730 | 5,800 | 5,730 | 5,770 | 3,200 | 1,442.50 |
| 2013-04-19 | 5,740 | 5,760 | 5,630 | 5,630 | 5,100 | 1,407.50 |
| 2013-04-18 | 5,670 | 5,800 | 5,650 | 5,710 | 3,500 | 1,427.50 |
| 2013-04-17 | 5,750 | 5,750 | 5,710 | 5,710 | 4,000 | 1,427.50 |
| 2013-04-16 | 5,750 | 5,750 | 5,690 | 5,720 | 7,450 | 1,430 |
| 2013-04-15 | 5,800 | 5,800 | 5,720 | 5,740 | 3,050 | 1,435 |
| 2013-04-12 | 5,740 | 5,850 | 5,670 | 5,780 | 27,500 | 1,445 |
| 2013-04-11 | 5,540 | 5,670 | 5,530 | 5,650 | 10,300 | 1,412.50 |
| 2013-04-10 | 5,510 | 5,540 | 5,480 | 5,530 | 7,900 | 1,382.50 |
| 2013-04-09 | 5,500 | 5,550 | 5,460 | 5,500 | 12,350 | 1,375 |
| 2013-04-08 | 5,430 | 5,490 | 5,430 | 5,490 | 12,150 | 1,372.50 |
| 2013-04-05 | 5,330 | 5,430 | 5,270 | 5,410 | 15,250 | 1,352.50 |
| 2013-04-04 | 5,170 | 5,250 | 5,140 | 5,230 | 13,300 | 1,307.50 |
| 2013-04-03 | 5,050 | 5,170 | 5,050 | 5,170 | 7,050 | 1,292.50 |
| 2013-04-02 | 5,190 | 5,190 | 5,030 | 5,040 | 11,650 | 1,260 |
| 2013-04-01 | 5,260 | 5,260 | 5,130 | 5,140 | 7,000 | 1,285 |
| 2013-03-29 | 5,270 | 5,290 | 5,220 | 5,260 | 6,250 | 1,315 |
| 2013-03-28 | 5,250 | 5,280 | 5,220 | 5,270 | 8,700 | 1,317.50 |
| 2013-03-27 | 5,250 | 5,300 | 5,250 | 5,300 | 23,950 | 1,325 |
| 2013-03-26 | 5,490 | 5,500 | 5,460 | 5,500 | 11,450 | 1,375 |
| 2013-03-25 | 5,570 | 5,570 | 5,490 | 5,490 | 6,600 | 1,372.50 |
| 2013-03-22 | 5,580 | 5,580 | 5,490 | 5,490 | 6,550 | 1,372.50 |
| 2013-03-21 | 5,460 | 5,580 | 5,430 | 5,580 | 19,600 | 1,395 |
| 2013-03-19 | 5,390 | 5,390 | 5,300 | 5,330 | 10,800 | 1,332.50 |
| 2013-03-18 | 5,300 | 5,320 | 5,230 | 5,300 | 30,500 | 1,325 |
| 2013-03-15 | 5,170 | 5,210 | 5,160 | 5,200 | 12,750 | 1,300 |
| 2013-03-14 | 5,160 | 5,180 | 5,150 | 5,160 | 17,050 | 1,290 |
| 2013-03-13 | 5,200 | 5,200 | 5,160 | 5,160 | 15,550 | 1,290 |
| 2013-03-12 | 5,210 | 5,220 | 5,180 | 5,190 | 22,950 | 1,297.50 |
| 2013-03-11 | 5,200 | 5,210 | 5,180 | 5,210 | 15,700 | 1,302.50 |
| 2013-03-08 | 5,110 | 5,200 | 5,090 | 5,180 | 42,450 | 1,295 |
| 2013-03-07 | 5,060 | 5,080 | 5,020 | 5,040 | 17,250 | 1,260 |
| 2013-03-06 | 5,020 | 5,040 | 4,995 | 5,040 | 17,300 | 1,260 |
| 2013-03-05 | 5,020 | 5,040 | 4,990 | 5,010 | 33,900 | 1,252.50 |
| 2013-03-04 | 5,200 | 5,230 | 5,180 | 5,190 | 17,750 | 1,297.50 |
| 2013-03-01 | 5,190 | 5,200 | 5,150 | 5,200 | 10,500 | 1,300 |
| 2013-02-28 | 5,210 | 5,210 | 5,120 | 5,150 | 10,950 | 1,287.50 |
| 2013-02-27 | 5,160 | 5,160 | 5,100 | 5,110 | 14,950 | 1,277.50 |
| 2013-02-26 | 5,080 | 5,100 | 5,060 | 5,100 | 11,350 | 1,275 |
| 2013-02-25 | 5,100 | 5,100 | 5,050 | 5,070 | 8,350 | 1,267.50 |
| 2013-02-22 | 5,000 | 5,020 | 4,985 | 4,985 | 5,900 | 1,246.25 |
| 2013-02-21 | 5,070 | 5,070 | 5,030 | 5,040 | 5,550 | 1,260 |
| 2013-02-20 | 5,040 | 5,070 | 5,020 | 5,070 | 4,600 | 1,267.50 |
| 2013-02-19 | 5,000 | 5,050 | 5,000 | 5,010 | 5,100 | 1,252.50 |
| 2013-02-18 | 4,915 | 4,995 | 4,915 | 4,990 | 6,750 | 1,247.50 |
| 2013-02-15 | 4,900 | 4,925 | 4,900 | 4,925 | 6,500 | 1,231.25 |
| 2013-02-14 | 5,000 | 5,000 | 4,915 | 4,915 | 4,850 | 1,228.75 |
| 2013-02-13 | 5,020 | 5,030 | 5,000 | 5,000 | 4,200 | 1,250 |
| 2013-02-12 | 5,060 | 5,100 | 5,000 | 5,060 | 7,850 | 1,265 |
| 2013-02-08 | 4,965 | 5,020 | 4,965 | 4,975 | 8,850 | 1,243.75 |
| 2013-02-07 | 5,110 | 5,110 | 5,000 | 5,000 | 7,100 | 1,250 |
| 2013-02-06 | 5,060 | 5,120 | 5,050 | 5,100 | 8,850 | 1,275 |
| 2013-02-05 | 5,140 | 5,140 | 5,030 | 5,030 | 4,950 | 1,257.50 |
| 2013-02-04 | 5,150 | 5,160 | 5,090 | 5,090 | 6,700 | 1,272.50 |
| 2013-02-01 | 5,170 | 5,180 | 5,090 | 5,140 | 9,500 | 1,285 |
| 2013-01-31 | 5,200 | 5,210 | 5,070 | 5,070 | 5,150 | 1,267.50 |
| 2013-01-30 | 5,130 | 5,190 | 5,120 | 5,180 | 4,550 | 1,295 |
| 2013-01-29 | 5,190 | 5,190 | 5,110 | 5,110 | 4,550 | 1,277.50 |
| 2013-01-28 | 5,460 | 5,460 | 5,160 | 5,170 | 13,500 | 1,292.50 |
| 2013-01-25 | 5,230 | 5,300 | 5,210 | 5,300 | 6,950 | 1,325 |
| 2013-01-24 | 5,180 | 5,230 | 5,110 | 5,180 | 10,500 | 1,295 |
| 2013-01-23 | 5,100 | 5,190 | 5,100 | 5,150 | 3,650 | 1,287.50 |
| 2013-01-22 | 5,130 | 5,130 | 5,030 | 5,100 | 3,900 | 1,275 |
| 2013-01-21 | 5,100 | 5,140 | 5,070 | 5,130 | 4,450 | 1,282.50 |
| 2013-01-18 | 5,000 | 5,060 | 4,960 | 4,980 | 6,250 | 1,245 |
| 2013-01-17 | 4,970 | 4,980 | 4,940 | 4,960 | 6,050 | 1,240 |
| 2013-01-16 | 4,985 | 4,990 | 4,920 | 4,970 | 12,350 | 1,242.50 |
| 2013-01-15 | 4,950 | 4,970 | 4,860 | 4,905 | 16,900 | 1,226.25 |
| 2013-01-11 | 4,840 | 4,950 | 4,775 | 4,930 | 14,600 | 1,232.50 |
| 2013-01-10 | 4,770 | 4,770 | 4,740 | 4,770 | 4,350 | 1,192.50 |
| 2013-01-09 | 4,750 | 4,810 | 4,750 | 4,770 | 7,850 | 1,192.50 |
| 2013-01-08 | 4,950 | 4,950 | 4,815 | 4,830 | 4,900 | 1,207.50 |
| 2013-01-07 | 4,885 | 4,955 | 4,785 | 4,945 | 13,550 | 1,236.25 |
| 2013-01-04 | 4,905 | 4,950 | 4,855 | 4,885 | 13,450 | 1,221.25 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
