4784 GMOアドパートナーズ(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 | 1,117 | 1,134 | 1,100 | 1,105 | 48,300 | 1,105 |
| 2013-12-27 | 1,120 | 1,120 | 1,075 | 1,115 | 50,700 | 1,115 |
| 2013-12-26 | 1,030 | 1,094 | 1,030 | 1,094 | 48,900 | 1,094 |
| 2013-12-25 | 1,000 | 1,074 | 998 | 1,049 | 138,700 | 1,049 |
| 2013-12-24 | 1,011 | 1,022 | 980 | 1,002 | 98,900 | 1,002 |
| 2013-12-20 | 1,032 | 1,050 | 1,026 | 1,030 | 38,900 | 1,030 |
| 2013-12-19 | 1,015 | 1,061 | 1,015 | 1,032 | 75,300 | 1,032 |
| 2013-12-18 | 1,013 | 1,028 | 1,002 | 1,004 | 36,000 | 1,004 |
| 2013-12-17 | 1,011 | 1,030 | 999 | 1,005 | 67,000 | 1,005 |
| 2013-12-16 | 1,076 | 1,080 | 993 | 998 | 121,100 | 998 |
| 2013-12-13 | 1,095 | 1,095 | 1,074 | 1,076 | 51,600 | 1,076 |
| 2013-12-12 | 1,100 | 1,113 | 1,088 | 1,100 | 49,400 | 1,100 |
| 2013-12-11 | 1,121 | 1,131 | 1,101 | 1,118 | 71,100 | 1,118 |
| 2013-12-10 | 1,150 | 1,151 | 1,111 | 1,127 | 89,900 | 1,127 |
| 2013-12-09 | 1,128 | 1,148 | 1,106 | 1,148 | 154,900 | 1,148 |
| 2013-12-06 | 1,091 | 1,113 | 1,071 | 1,100 | 81,300 | 1,100 |
| 2013-12-05 | 1,138 | 1,172 | 1,100 | 1,113 | 157,200 | 1,113 |
| 2013-12-04 | 1,125 | 1,143 | 1,088 | 1,130 | 118,400 | 1,130 |
| 2013-12-03 | 1,230 | 1,236 | 1,128 | 1,150 | 174,600 | 1,150 |
| 2013-12-02 | 1,150 | 1,250 | 1,135 | 1,217 | 235,800 | 1,217 |
| 2013-11-29 | 1,149 | 1,195 | 1,130 | 1,157 | 130,100 | 1,157 |
| 2013-11-28 | 1,101 | 1,139 | 1,021 | 1,131 | 87,800 | 1,131 |
| 2013-11-27 | 1,137 | 1,137 | 1,077 | 1,080 | 73,300 | 1,080 |
| 2013-11-26 | 221,000 | 231,900 | 217,000 | 227,500 | 1,143 | 1,137.50 |
| 2013-11-25 | 225,000 | 227,100 | 213,000 | 214,300 | 574 | 1,071.50 |
| 2013-11-22 | 228,700 | 229,400 | 222,700 | 224,900 | 710 | 1,124.50 |
| 2013-11-21 | 213,000 | 225,000 | 212,000 | 223,700 | 1,192 | 1,118.50 |
| 2013-11-20 | 204,100 | 212,000 | 203,800 | 211,000 | 690 | 1,055 |
| 2013-11-19 | 204,000 | 204,000 | 202,300 | 203,800 | 194 | 1,019 |
| 2013-11-18 | 202,900 | 203,000 | 200,300 | 200,300 | 360 | 1,001.50 |
| 2013-11-15 | 198,300 | 203,300 | 198,300 | 200,800 | 274 | 1,004 |
| 2013-11-14 | 197,100 | 204,400 | 196,600 | 200,800 | 423 | 1,004 |
| 2013-11-13 | 190,000 | 195,800 | 188,800 | 194,100 | 385 | 970.50 |
| 2013-11-12 | 186,300 | 196,000 | 186,300 | 192,000 | 673 | 960 |
| 2013-11-11 | 204,400 | 205,100 | 188,300 | 188,500 | 958 | 942.50 |
| 2013-11-08 | 209,900 | 218,000 | 202,000 | 209,600 | 1,092 | 1,048 |
| 2013-11-07 | 202,300 | 209,000 | 201,200 | 201,900 | 345 | 1,009.50 |
| 2013-11-06 | 203,000 | 210,200 | 202,300 | 202,400 | 380 | 1,012 |
| 2013-11-05 | 202,000 | 212,100 | 196,300 | 206,000 | 857 | 1,030 |
| 2013-11-01 | 213,500 | 216,600 | 200,300 | 202,000 | 1,242 | 1,010 |
| 2013-10-31 | 217,400 | 232,700 | 200,000 | 206,900 | 2,410 | 1,034.50 |
| 2013-10-30 | 244,300 | 253,900 | 210,300 | 216,700 | 1,855 | 1,083.50 |
| 2013-10-29 | 250,300 | 260,000 | 243,900 | 254,300 | 782 | 1,271.50 |
| 2013-10-28 | 267,900 | 279,000 | 253,800 | 259,700 | 3,599 | 1,298.50 |
| 2013-10-25 | 241,900 | 269,000 | 236,800 | 262,900 | 7,474 | 1,314.50 |
| 2013-10-24 | 220,000 | 224,200 | 216,500 | 221,900 | 537 | 1,109.50 |
| 2013-10-23 | 231,500 | 233,700 | 216,800 | 220,800 | 1,254 | 1,104 |
| 2013-10-22 | 245,200 | 248,000 | 235,100 | 236,500 | 2,085 | 1,182.50 |
| 2013-10-21 | 225,000 | 234,000 | 225,000 | 229,100 | 1,071 | 1,145.50 |
| 2013-10-18 | 224,400 | 235,000 | 222,000 | 223,800 | 2,230 | 1,119 |
| 2013-10-17 | 220,000 | 231,900 | 215,000 | 221,500 | 2,689 | 1,107.50 |
| 2013-10-16 | 213,400 | 256,700 | 206,000 | 212,500 | 6,846 | 1,062.50 |
| 2013-10-15 | 199,900 | 220,000 | 190,000 | 220,000 | 2,817 | 1,100 |
| 2013-10-11 | 206,000 | 230,000 | 200,500 | 202,500 | 3,422 | 1,012.50 |
| 2013-10-10 | 201,100 | 214,800 | 193,700 | 197,800 | 5,846 | 989 |
| 2013-10-09 | 169,700 | 204,000 | 165,100 | 200,000 | 5,629 | 1,000 |
| 2013-10-08 | 170,200 | 175,400 | 163,600 | 166,400 | 865 | 832 |
| 2013-10-07 | 162,300 | 181,000 | 162,300 | 166,200 | 2,120 | 831 |
| 2013-10-04 | 167,900 | 168,000 | 161,100 | 163,800 | 561 | 819 |
| 2013-10-03 | 161,800 | 168,200 | 161,200 | 167,900 | 401 | 839.50 |
| 2013-10-02 | 170,000 | 170,900 | 160,100 | 162,200 | 739 | 811 |
| 2013-10-01 | 163,700 | 170,600 | 163,300 | 170,600 | 574 | 853 |
| 2013-09-30 | 159,000 | 178,000 | 159,000 | 162,000 | 795 | 810 |
| 2013-09-27 | 162,500 | 167,800 | 162,200 | 165,000 | 321 | 825 |
| 2013-09-26 | 155,000 | 163,000 | 154,800 | 162,500 | 206 | 812.50 |
| 2013-09-25 | 172,000 | 173,000 | 158,000 | 158,300 | 668 | 791.50 |
| 2013-09-24 | 173,000 | 174,900 | 165,000 | 172,000 | 797 | 860 |
| 2013-09-20 | 156,500 | 170,000 | 153,500 | 170,000 | 958 | 850 |
| 2013-09-19 | 158,000 | 160,000 | 153,100 | 160,000 | 541 | 800 |
| 2013-09-18 | 159,000 | 159,000 | 154,300 | 155,000 | 200 | 775 |
| 2013-09-17 | 155,000 | 158,500 | 152,400 | 155,100 | 427 | 775.50 |
| 2013-09-13 | 149,300 | 170,000 | 147,800 | 152,600 | 1,526 | 763 |
| 2013-09-12 | 148,100 | 150,900 | 145,100 | 146,300 | 254 | 731.50 |
| 2013-09-11 | 145,200 | 152,000 | 143,000 | 147,700 | 464 | 738.50 |
| 2013-09-10 | 150,000 | 152,200 | 144,000 | 146,500 | 471 | 732.50 |
| 2013-09-09 | 154,000 | 154,700 | 148,700 | 152,000 | 219 | 760 |
| 2013-09-06 | 157,000 | 160,800 | 149,900 | 150,600 | 477 | 753 |
| 2013-09-05 | 163,000 | 164,000 | 157,400 | 157,700 | 603 | 788.50 |
| 2013-09-04 | 153,200 | 165,900 | 153,200 | 161,000 | 724 | 805 |
| 2013-09-03 | 151,500 | 161,800 | 151,500 | 156,100 | 564 | 780.50 |
| 2013-09-02 | 153,000 | 154,700 | 146,100 | 148,000 | 481 | 740 |
| 2013-08-30 | 157,900 | 163,000 | 149,100 | 156,000 | 721 | 780 |
| 2013-08-29 | 161,100 | 166,900 | 157,000 | 160,000 | 710 | 800 |
| 2013-08-28 | 167,000 | 170,000 | 160,000 | 164,000 | 1,483 | 820 |
| 2013-08-27 | 196,500 | 198,000 | 175,000 | 175,000 | 2,263 | 875 |
| 2013-08-26 | 174,000 | 191,900 | 171,900 | 191,800 | 1,849 | 959 |
| 2013-08-23 | 173,700 | 179,200 | 169,100 | 170,000 | 875 | 850 |
| 2013-08-22 | 190,000 | 191,200 | 172,000 | 173,600 | 3,247 | 868 |
| 2013-08-21 | 194,600 | 223,800 | 185,000 | 187,100 | 7,215 | 935.50 |
| 2013-08-20 | 187,900 | 199,400 | 175,600 | 184,700 | 3,256 | 923.50 |
| 2013-08-19 | 176,800 | 198,900 | 172,200 | 191,900 | 4,782 | 959.50 |
| 2013-08-16 | 163,100 | 170,000 | 161,000 | 170,000 | 862 | 850 |
| 2013-08-15 | 170,000 | 173,300 | 166,200 | 168,000 | 747 | 840 |
| 2013-08-14 | 158,500 | 184,700 | 158,500 | 175,100 | 2,514 | 875.50 |
| 2013-08-13 | 165,000 | 166,500 | 155,000 | 159,300 | 1,183 | 796.50 |
| 2013-08-12 | 172,000 | 174,100 | 153,500 | 155,000 | 1,573 | 775 |
| 2013-08-09 | 183,000 | 190,500 | 170,000 | 180,000 | 1,640 | 900 |
| 2013-08-08 | 179,800 | 191,400 | 172,900 | 172,900 | 1,957 | 864.50 |
| 2013-08-07 | 191,100 | 200,900 | 179,900 | 182,000 | 3,374 | 910 |
| 2013-08-06 | 201,000 | 209,000 | 187,000 | 189,800 | 4,871 | 949 |
| 2013-08-05 | 196,000 | 220,000 | 179,900 | 216,000 | 14,519 | 1,080 |
| 2013-08-02 | 210,000 | 215,000 | 180,000 | 180,000 | 8,706 | 900 |
| 2013-08-01 | 285,000 | 307,500 | 230,000 | 230,000 | 10,936 | 1,150 |
| 2013-07-31 | 295,000 | 315,000 | 245,000 | 280,000 | 18,132 | 1,400 |
| 2013-07-30 | 215,000 | 215,000 | 215,000 | 215,000 | 705 | 1,075 |
| 2013-07-29 | 175,000 | 175,000 | 175,000 | 175,000 | 255 | 875 |
| 2013-07-26 | 145,000 | 145,000 | 145,000 | 145,000 | 244 | 725 |
| 2013-07-25 | 110,000 | 119,500 | 108,200 | 115,000 | 641 | 575 |
| 2013-07-24 | 110,000 | 110,000 | 107,800 | 109,700 | 163 | 548.50 |
| 2013-07-23 | 107,400 | 110,900 | 107,300 | 109,900 | 593 | 549.50 |
| 2013-07-22 | 105,300 | 107,500 | 102,400 | 104,500 | 115 | 522.50 |
| 2013-07-19 | 106,200 | 109,700 | 104,300 | 105,600 | 547 | 528 |
| 2013-07-18 | 107,000 | 108,500 | 103,600 | 104,300 | 264 | 521.50 |
| 2013-07-17 | 103,000 | 109,800 | 102,500 | 104,000 | 336 | 520 |
| 2013-07-16 | 99,100 | 103,200 | 98,400 | 102,600 | 379 | 513 |
| 2013-07-12 | 92,900 | 98,800 | 92,900 | 98,800 | 200 | 494 |
| 2013-07-11 | 90,700 | 92,700 | 90,000 | 92,700 | 52 | 463.50 |
| 2013-07-10 | 93,500 | 94,000 | 90,800 | 91,700 | 31 | 458.50 |
| 2013-07-09 | 92,500 | 92,500 | 91,100 | 92,000 | 26 | 460 |
| 2013-07-08 | 94,300 | 95,900 | 91,900 | 92,100 | 112 | 460.50 |
| 2013-07-05 | 90,800 | 94,400 | 89,100 | 94,400 | 215 | 472 |
| 2013-07-04 | 88,000 | 88,400 | 86,000 | 88,200 | 21 | 441 |
| 2013-07-03 | 87,300 | 87,900 | 86,100 | 87,900 | 51 | 439.50 |
| 2013-07-02 | 86,000 | 87,800 | 85,500 | 87,400 | 85 | 437 |
| 2013-07-01 | 84,600 | 86,000 | 84,000 | 86,000 | 49 | 430 |
| 2013-06-28 | 82,500 | 83,400 | 81,400 | 83,100 | 52 | 415.50 |
| 2013-06-27 | 80,500 | 83,000 | 79,500 | 82,700 | 108 | 413.50 |
| 2013-06-26 | 85,000 | 85,900 | 82,500 | 83,500 | 211 | 417.50 |
| 2013-06-25 | 88,500 | 88,500 | 86,000 | 87,700 | 160 | 438.50 |
| 2013-06-24 | 88,500 | 89,800 | 87,400 | 87,500 | 66 | 437.50 |
| 2013-06-21 | 89,000 | 89,800 | 85,100 | 88,300 | 82 | 441.50 |
| 2013-06-20 | 91,000 | 92,300 | 89,100 | 90,000 | 62 | 450 |
| 2013-06-19 | 90,900 | 91,500 | 88,700 | 90,000 | 38 | 450 |
| 2013-06-18 | 91,800 | 91,800 | 90,500 | 90,600 | 18 | 453 |
| 2013-06-17 | 88,500 | 90,500 | 88,500 | 90,500 | 50 | 452.50 |
| 2013-06-14 | 89,700 | 89,700 | 88,500 | 88,900 | 27 | 444.50 |
| 2013-06-13 | 87,300 | 87,300 | 84,500 | 87,300 | 49 | 436.50 |
| 2013-06-12 | 86,600 | 88,000 | 86,500 | 87,500 | 40 | 437.50 |
| 2013-06-11 | 89,800 | 89,800 | 87,500 | 89,400 | 28 | 447 |
| 2013-06-10 | 89,800 | 90,000 | 88,000 | 88,800 | 50 | 444 |
| 2013-06-07 | 83,000 | 86,000 | 80,200 | 84,000 | 237 | 420 |
| 2013-06-06 | 93,200 | 94,900 | 88,000 | 90,000 | 163 | 450 |
| 2013-06-05 | 98,800 | 98,900 | 96,100 | 96,200 | 103 | 481 |
| 2013-06-04 | 94,800 | 96,000 | 93,200 | 96,000 | 67 | 480 |
| 2013-06-03 | 95,600 | 97,800 | 94,100 | 96,000 | 72 | 480 |
| 2013-05-31 | 96,800 | 98,900 | 96,500 | 97,100 | 78 | 485.50 |
| 2013-05-30 | 98,900 | 98,900 | 95,900 | 95,900 | 57 | 479.50 |
| 2013-05-29 | 100,500 | 100,500 | 97,800 | 98,300 | 75 | 491.50 |
| 2013-05-28 | 93,500 | 96,700 | 93,500 | 96,000 | 79 | 480 |
| 2013-05-27 | 95,300 | 98,000 | 91,200 | 95,600 | 149 | 478 |
| 2013-05-24 | 95,500 | 100,000 | 95,200 | 98,500 | 213 | 492.50 |
| 2013-05-23 | 105,500 | 105,500 | 95,400 | 95,400 | 393 | 477 |
| 2013-05-22 | 108,500 | 109,300 | 105,200 | 106,100 | 192 | 530.50 |
| 2013-05-21 | 113,500 | 113,500 | 107,000 | 108,000 | 227 | 540 |
| 2013-05-20 | 113,000 | 113,000 | 110,700 | 111,400 | 271 | 557 |
| 2013-05-17 | 102,400 | 106,000 | 99,000 | 105,700 | 275 | 528.50 |
| 2013-05-16 | 103,900 | 103,900 | 95,100 | 102,000 | 562 | 510 |
| 2013-05-15 | 105,000 | 127,000 | 101,600 | 105,900 | 2,234 | 529.50 |
| 2013-05-14 | 103,000 | 104,600 | 102,200 | 103,400 | 161 | 517 |
| 2013-05-13 | 104,500 | 104,600 | 102,200 | 102,800 | 136 | 514 |
| 2013-05-10 | 104,200 | 104,200 | 101,500 | 102,700 | 108 | 513.50 |
| 2013-05-09 | 105,200 | 107,300 | 103,600 | 103,600 | 135 | 518 |
| 2013-05-08 | 109,000 | 109,000 | 103,000 | 105,000 | 463 | 525 |
| 2013-05-07 | 105,000 | 109,000 | 103,300 | 108,000 | 375 | 540 |
| 2013-05-02 | 100,000 | 101,500 | 98,300 | 101,400 | 290 | 507 |
| 2013-05-01 | 100,000 | 100,600 | 98,000 | 99,200 | 189 | 496 |
| 2013-04-30 | 98,000 | 99,900 | 98,000 | 99,600 | 141 | 498 |
| 2013-04-26 | 102,900 | 104,100 | 100,000 | 100,400 | 113 | 502 |
| 2013-04-25 | 104,000 | 104,400 | 102,500 | 103,900 | 112 | 519.50 |
| 2013-04-24 | 101,000 | 103,000 | 101,000 | 103,000 | 198 | 515 |
| 2013-04-23 | 100,000 | 100,900 | 99,000 | 100,900 | 102 | 504.50 |
| 2013-04-22 | 100,500 | 101,200 | 99,200 | 100,200 | 180 | 501 |
| 2013-04-19 | 99,200 | 99,200 | 97,500 | 98,000 | 80 | 490 |
| 2013-04-18 | 98,000 | 100,800 | 96,200 | 97,700 | 321 | 488.50 |
| 2013-04-17 | 93,000 | 97,400 | 92,100 | 94,800 | 236 | 474 |
| 2013-04-16 | 92,300 | 93,600 | 90,500 | 93,100 | 62 | 465.50 |
| 2013-04-15 | 90,000 | 91,700 | 89,000 | 91,600 | 82 | 458 |
| 2013-04-12 | 91,900 | 92,400 | 91,000 | 91,000 | 32 | 455 |
| 2013-04-11 | 93,500 | 94,300 | 89,700 | 90,500 | 151 | 452.50 |
| 2013-04-10 | 94,000 | 95,000 | 91,200 | 93,100 | 204 | 465.50 |
| 2013-04-09 | 95,100 | 96,900 | 94,000 | 94,100 | 50 | 470.50 |
| 2013-04-08 | 94,600 | 95,400 | 94,000 | 95,100 | 113 | 475.50 |
| 2013-04-05 | 97,300 | 97,300 | 94,000 | 94,000 | 130 | 470 |
| 2013-04-04 | 94,400 | 94,500 | 92,700 | 94,500 | 187 | 472.50 |
| 2013-04-03 | 92,900 | 95,000 | 92,300 | 93,100 | 314 | 465.50 |
| 2013-04-02 | 84,400 | 91,000 | 82,100 | 91,000 | 413 | 455 |
| 2013-04-01 | 92,600 | 94,100 | 85,000 | 87,400 | 581 | 437 |
| 2013-03-29 | 96,500 | 96,500 | 91,100 | 95,500 | 110 | 477.50 |
| 2013-03-28 | 97,400 | 97,400 | 91,100 | 94,900 | 143 | 474.50 |
| 2013-03-27 | 99,300 | 100,900 | 95,200 | 97,400 | 254 | 487 |
| 2013-03-26 | 103,000 | 103,500 | 100,500 | 101,000 | 92 | 505 |
| 2013-03-25 | 105,000 | 106,300 | 101,800 | 102,200 | 185 | 511 |
| 2013-03-22 | 100,600 | 102,900 | 99,400 | 101,700 | 156 | 508.50 |
| 2013-03-21 | 100,000 | 107,000 | 99,000 | 100,400 | 293 | 502 |
| 2013-03-19 | 100,000 | 109,700 | 98,500 | 100,000 | 775 | 500 |
| 2013-03-18 | 89,000 | 100,300 | 89,000 | 96,900 | 650 | 484.50 |
| 2013-03-15 | 87,500 | 88,900 | 87,100 | 88,100 | 174 | 440.50 |
| 2013-03-14 | 87,700 | 89,200 | 86,000 | 88,700 | 299 | 443.50 |
| 2013-03-13 | 85,400 | 87,700 | 84,500 | 87,700 | 232 | 438.50 |
| 2013-03-12 | 86,600 | 87,000 | 85,200 | 85,900 | 234 | 429.50 |
| 2013-03-11 | 85,600 | 87,600 | 84,700 | 86,600 | 207 | 433 |
| 2013-03-08 | 85,000 | 86,800 | 84,200 | 85,600 | 245 | 428 |
| 2013-03-07 | 90,000 | 90,000 | 83,900 | 85,800 | 381 | 429 |
| 2013-03-06 | 84,200 | 89,200 | 84,200 | 88,700 | 617 | 443.50 |
| 2013-03-05 | 82,900 | 84,400 | 81,200 | 84,200 | 426 | 421 |
| 2013-03-04 | 80,100 | 81,000 | 79,500 | 80,500 | 241 | 402.50 |
| 2013-03-01 | 81,000 | 81,000 | 79,000 | 80,400 | 171 | 402 |
| 2013-02-28 | 80,500 | 81,700 | 80,500 | 81,000 | 112 | 405 |
| 2013-02-27 | 82,600 | 82,700 | 80,600 | 80,900 | 84 | 404.50 |
| 2013-02-26 | 80,900 | 82,000 | 80,500 | 82,000 | 126 | 410 |
| 2013-02-25 | 81,900 | 83,200 | 81,000 | 83,100 | 225 | 415.50 |
| 2013-02-22 | 81,000 | 81,000 | 78,700 | 80,500 | 98 | 402.50 |
| 2013-02-21 | 79,900 | 82,500 | 79,800 | 81,000 | 336 | 405 |
| 2013-02-20 | 77,700 | 79,500 | 76,600 | 79,500 | 436 | 397.50 |
| 2013-02-19 | 74,900 | 80,000 | 73,500 | 76,200 | 395 | 381 |
| 2013-02-18 | 70,400 | 71,400 | 69,800 | 70,500 | 95 | 352.50 |
| 2013-02-15 | 73,000 | 73,000 | 70,100 | 70,400 | 108 | 352 |
| 2013-02-14 | 70,500 | 72,100 | 70,400 | 71,500 | 86 | 357.50 |
| 2013-02-13 | 73,000 | 73,000 | 70,300 | 71,600 | 198 | 358 |
| 2013-02-12 | 76,400 | 76,400 | 72,800 | 73,900 | 231 | 369.50 |
| 2013-02-08 | 76,200 | 76,400 | 71,800 | 76,400 | 491 | 382 |
| 2013-02-07 | 77,800 | 79,200 | 76,200 | 76,200 | 850 | 381 |
| 2013-02-06 | 89,000 | 89,000 | 85,500 | 86,400 | 237 | 432 |
| 2013-02-05 | 90,000 | 90,000 | 87,200 | 88,400 | 125 | 442 |
| 2013-02-04 | 88,000 | 90,000 | 87,200 | 88,100 | 156 | 440.50 |
| 2013-02-01 | 87,800 | 90,000 | 86,300 | 89,500 | 230 | 447.50 |
| 2013-01-31 | 82,100 | 85,500 | 81,400 | 85,500 | 106 | 427.50 |
| 2013-01-30 | 82,900 | 85,000 | 81,700 | 83,000 | 106 | 415 |
| 2013-01-29 | 85,900 | 85,900 | 83,000 | 83,200 | 66 | 416 |
| 2013-01-28 | 84,000 | 88,100 | 83,000 | 85,000 | 210 | 425 |
| 2013-01-25 | 80,400 | 83,100 | 76,600 | 81,100 | 221 | 405.50 |
| 2013-01-24 | 80,100 | 80,100 | 76,500 | 79,000 | 71 | 395 |
| 2013-01-23 | 79,000 | 81,000 | 78,800 | 80,100 | 251 | 400.50 |
| 2013-01-22 | 78,000 | 78,400 | 77,300 | 78,200 | 120 | 391 |
| 2013-01-21 | 75,900 | 76,500 | 74,700 | 76,400 | 150 | 382 |
| 2013-01-18 | 73,300 | 75,900 | 73,200 | 74,900 | 74 | 374.50 |
| 2013-01-17 | 74,900 | 75,000 | 73,200 | 73,300 | 59 | 366.50 |
| 2013-01-16 | 72,700 | 76,500 | 72,700 | 74,800 | 184 | 374 |
| 2013-01-15 | 73,000 | 73,500 | 72,800 | 72,800 | 123 | 364 |
| 2013-01-11 | 71,700 | 72,800 | 70,100 | 72,800 | 92 | 364 |
| 2013-01-10 | 72,200 | 72,200 | 71,000 | 71,700 | 42 | 358.50 |
| 2013-01-09 | 72,000 | 72,200 | 71,500 | 72,200 | 57 | 361 |
| 2013-01-08 | 71,500 | 72,500 | 70,500 | 71,800 | 204 | 359 |
| 2013-01-07 | 68,800 | 70,000 | 68,200 | 70,000 | 177 | 350 |
| 2013-01-04 | 69,300 | 69,300 | 68,000 | 68,000 | 131 | 340 |
分割・併合履歴 ： [2013-11-27]1株→200株 [2003-12-25]1株→5株 [2001-06-26]1株→2株
