4792 山田コンサルティンググループ(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 | 2,299 | 2,305 | 2,255 | 2,296 | 16,000 | 574 |
| 2013-12-27 | 2,283 | 2,288 | 2,237 | 2,250 | 13,100 | 562.50 |
| 2013-12-26 | 2,260 | 2,302 | 2,260 | 2,283 | 11,500 | 570.75 |
| 2013-12-25 | 2,245 | 2,260 | 2,200 | 2,260 | 86,900 | 565 |
| 2013-12-24 | 2,300 | 2,319 | 2,246 | 2,246 | 57,700 | 561.50 |
| 2013-12-20 | 2,210 | 2,320 | 2,210 | 2,233 | 74,500 | 558.25 |
| 2013-12-19 | 2,104 | 2,290 | 2,104 | 2,189 | 58,600 | 547.25 |
| 2013-12-18 | 2,030 | 2,050 | 2,011 | 2,050 | 22,500 | 512.50 |
| 2013-12-17 | 2,062 | 2,080 | 2,020 | 2,030 | 15,800 | 507.50 |
| 2013-12-16 | 2,088 | 2,120 | 2,020 | 2,050 | 20,600 | 512.50 |
| 2013-12-13 | 2,120 | 2,145 | 2,100 | 2,121 | 15,200 | 530.25 |
| 2013-12-12 | 2,180 | 2,200 | 2,111 | 2,160 | 14,700 | 540 |
| 2013-12-11 | 2,188 | 2,230 | 2,105 | 2,180 | 24,400 | 545 |
| 2013-12-10 | 2,225 | 2,300 | 2,162 | 2,228 | 50,600 | 557 |
| 2013-12-09 | 2,119 | 2,320 | 2,100 | 2,300 | 130,800 | 575 |
| 2013-12-06 | 1,910 | 2,074 | 1,910 | 2,069 | 45,500 | 517.25 |
| 2013-12-05 | 1,915 | 1,919 | 1,906 | 1,910 | 9,200 | 477.50 |
| 2013-12-04 | 1,925 | 1,928 | 1,910 | 1,915 | 12,400 | 478.75 |
| 2013-12-03 | 1,961 | 1,962 | 1,927 | 1,927 | 15,400 | 481.75 |
| 2013-12-02 | 1,951 | 1,975 | 1,951 | 1,954 | 9,400 | 488.50 |
| 2013-11-29 | 1,969 | 1,985 | 1,960 | 1,960 | 9,700 | 490 |
| 2013-11-28 | 1,963 | 1,986 | 1,935 | 1,986 | 9,800 | 496.50 |
| 2013-11-27 | 1,995 | 1,995 | 1,925 | 1,983 | 15,200 | 495.75 |
| 2013-11-26 | 1,945 | 1,998 | 1,944 | 1,998 | 12,200 | 499.50 |
| 2013-11-25 | 1,957 | 1,961 | 1,940 | 1,950 | 5,600 | 487.50 |
| 2013-11-22 | 1,961 | 1,976 | 1,940 | 1,940 | 15,200 | 485 |
| 2013-11-21 | 1,951 | 1,968 | 1,941 | 1,951 | 9,800 | 487.75 |
| 2013-11-20 | 1,945 | 1,950 | 1,929 | 1,937 | 9,000 | 484.25 |
| 2013-11-19 | 1,975 | 1,989 | 1,928 | 1,940 | 11,200 | 485 |
| 2013-11-18 | 1,944 | 1,975 | 1,915 | 1,948 | 17,300 | 487 |
| 2013-11-15 | 1,870 | 1,900 | 1,869 | 1,893 | 6,800 | 473.25 |
| 2013-11-14 | 1,880 | 1,915 | 1,869 | 1,869 | 6,300 | 467.25 |
| 2013-11-13 | 1,851 | 1,912 | 1,850 | 1,878 | 16,300 | 469.50 |
| 2013-11-12 | 1,840 | 1,860 | 1,818 | 1,845 | 13,200 | 461.25 |
| 2013-11-11 | 1,881 | 1,900 | 1,827 | 1,827 | 16,800 | 456.75 |
| 2013-11-08 | 1,910 | 1,910 | 1,877 | 1,890 | 7,100 | 472.50 |
| 2013-11-07 | 1,919 | 1,975 | 1,919 | 1,950 | 11,600 | 487.50 |
| 2013-11-06 | 1,900 | 1,925 | 1,885 | 1,900 | 2,500 | 475 |
| 2013-11-05 | 1,900 | 1,900 | 1,852 | 1,900 | 5,700 | 475 |
| 2013-11-01 | 1,896 | 1,901 | 1,800 | 1,879 | 22,600 | 469.75 |
| 2013-10-31 | 1,910 | 1,940 | 1,890 | 1,905 | 14,000 | 476.25 |
| 2013-10-30 | 1,967 | 1,967 | 1,914 | 1,934 | 16,400 | 483.50 |
| 2013-10-29 | 1,950 | 1,990 | 1,942 | 1,962 | 12,900 | 490.50 |
| 2013-10-28 | 2,010 | 2,060 | 1,960 | 2,000 | 56,900 | 500 |
| 2013-10-25 | 1,885 | 2,200 | 1,881 | 2,099 | 139,600 | 524.75 |
| 2013-10-24 | 1,886 | 1,925 | 1,816 | 1,868 | 143,800 | 467 |
| 2013-10-23 | 2,016 | 2,016 | 2,016 | 2,016 | 51,700 | 504 |
| 2013-10-22 | 1,601 | 1,635 | 1,600 | 1,616 | 11,000 | 404 |
| 2013-10-21 | 1,586 | 1,610 | 1,585 | 1,603 | 12,900 | 400.75 |
| 2013-10-18 | 1,580 | 1,590 | 1,572 | 1,583 | 9,100 | 395.75 |
| 2013-10-17 | 1,550 | 1,584 | 1,545 | 1,584 | 17,900 | 396 |
| 2013-10-16 | 1,540 | 1,545 | 1,538 | 1,538 | 5,700 | 384.50 |
| 2013-10-15 | 1,548 | 1,548 | 1,535 | 1,540 | 5,700 | 385 |
| 2013-10-11 | 1,555 | 1,555 | 1,525 | 1,526 | 6,500 | 381.50 |
| 2013-10-10 | 1,519 | 1,545 | 1,519 | 1,529 | 4,900 | 382.25 |
| 2013-10-09 | 1,503 | 1,519 | 1,501 | 1,501 | 8,800 | 375.25 |
| 2013-10-08 | 1,502 | 1,520 | 1,497 | 1,505 | 7,900 | 376.25 |
| 2013-10-07 | 1,538 | 1,539 | 1,508 | 1,510 | 4,800 | 377.50 |
| 2013-10-04 | 1,541 | 1,541 | 1,523 | 1,533 | 5,800 | 383.25 |
| 2013-10-03 | 1,576 | 1,576 | 1,540 | 1,550 | 14,000 | 387.50 |
| 2013-10-02 | 1,580 | 1,585 | 1,553 | 1,569 | 19,200 | 392.25 |
| 2013-10-01 | 1,575 | 1,607 | 1,574 | 1,581 | 14,700 | 395.25 |
| 2013-09-30 | 1,580 | 1,593 | 1,575 | 1,575 | 9,100 | 393.75 |
| 2013-09-27 | 1,613 | 1,613 | 1,564 | 1,576 | 2,600 | 394 |
| 2013-09-26 | 1,632 | 1,632 | 1,550 | 1,598 | 4,100 | 399.50 |
| 2013-09-25 | 166,000 | 166,000 | 161,700 | 161,700 | 41 | 404.25 |
| 2013-09-24 | 163,600 | 164,500 | 162,000 | 164,300 | 47 | 410.75 |
| 2013-09-20 | 166,100 | 166,200 | 163,000 | 164,400 | 81 | 411 |
| 2013-09-19 | 164,200 | 166,000 | 161,000 | 164,800 | 128 | 412 |
| 2013-09-18 | 165,000 | 165,000 | 162,200 | 162,800 | 68 | 407 |
| 2013-09-17 | 154,800 | 161,000 | 154,000 | 161,000 | 158 | 402.50 |
| 2013-09-13 | 149,400 | 150,600 | 149,400 | 150,600 | 24 | 376.50 |
| 2013-09-12 | 149,300 | 150,700 | 149,200 | 150,700 | 7 | 376.75 |
| 2013-09-11 | 150,500 | 151,500 | 150,000 | 150,000 | 29 | 375 |
| 2013-09-10 | 151,100 | 153,000 | 147,300 | 150,500 | 34 | 376.25 |
| 2013-09-09 | 151,100 | 151,900 | 148,000 | 151,900 | 31 | 379.75 |
| 2013-09-06 | 147,000 | 148,000 | 147,000 | 147,000 | 22 | 367.50 |
| 2013-09-05 | 146,800 | 147,800 | 146,400 | 147,000 | 18 | 367.50 |
| 2013-09-04 | 145,800 | 148,000 | 145,800 | 148,000 | 6 | 370 |
| 2013-09-03 | 147,000 | 147,000 | 145,800 | 145,800 | 13 | 364.50 |
| 2013-09-02 | 145,000 | 146,500 | 145,000 | 145,500 | 12 | 363.75 |
| 2013-08-30 | 144,000 | 146,800 | 144,000 | 145,000 | 19 | 362.50 |
| 2013-08-29 | 146,400 | 146,400 | 144,500 | 145,000 | 9 | 362.50 |
| 2013-08-28 | 147,300 | 147,300 | 143,100 | 144,000 | 48 | 360 |
| 2013-08-27 | 148,300 | 149,200 | 147,500 | 147,500 | 46 | 368.75 |
| 2013-08-26 | 148,800 | 150,800 | 148,700 | 149,900 | 15 | 374.75 |
| 2013-08-23 | 151,700 | 151,700 | 149,700 | 149,700 | 26 | 374.25 |
| 2013-08-22 | 149,100 | 150,000 | 148,600 | 150,000 | 15 | 375 |
| 2013-08-21 | 153,000 | 153,000 | 148,600 | 150,500 | 17 | 376.25 |
| 2013-08-20 | 150,100 | 154,000 | 150,100 | 150,200 | 14 | 375.50 |
| 2013-08-19 | 150,800 | 153,500 | 150,800 | 153,500 | 15 | 383.75 |
| 2013-08-16 | 150,000 | 156,500 | 149,500 | 150,700 | 45 | 376.75 |
| 2013-08-15 | 155,000 | 155,000 | 150,400 | 150,400 | 8 | 376 |
| 2013-08-14 | 153,000 | 155,000 | 151,500 | 155,000 | 10 | 387.50 |
| 2013-08-13 | 153,500 | 154,000 | 150,500 | 153,000 | 60 | 382.50 |
| 2013-08-12 | 156,700 | 156,700 | 149,000 | 149,000 | 52 | 372.50 |
| 2013-08-09 | 157,000 | 159,900 | 154,800 | 154,800 | 53 | 387 |
| 2013-08-08 | 156,300 | 161,500 | 156,300 | 161,000 | 27 | 402.50 |
| 2013-08-07 | 160,000 | 160,000 | 157,100 | 159,400 | 23 | 398.50 |
| 2013-08-06 | 161,500 | 162,900 | 157,200 | 161,300 | 40 | 403.25 |
| 2013-08-05 | 155,000 | 160,000 | 154,100 | 159,900 | 55 | 399.75 |
| 2013-08-02 | 154,200 | 156,200 | 154,200 | 154,600 | 32 | 386.50 |
| 2013-08-01 | 146,800 | 154,200 | 146,800 | 152,100 | 46 | 380.25 |
| 2013-07-31 | 145,200 | 151,600 | 145,200 | 149,400 | 56 | 373.50 |
| 2013-07-30 | 148,200 | 149,600 | 142,900 | 145,200 | 134 | 363 |
| 2013-07-29 | 156,200 | 158,000 | 144,300 | 146,000 | 205 | 365 |
| 2013-07-26 | 154,000 | 158,800 | 150,100 | 158,800 | 82 | 397 |
| 2013-07-25 | 160,000 | 160,000 | 155,000 | 155,000 | 76 | 387.50 |
| 2013-07-24 | 161,600 | 161,600 | 159,000 | 160,000 | 46 | 400 |
| 2013-07-23 | 161,400 | 161,400 | 158,000 | 159,900 | 20 | 399.75 |
| 2013-07-22 | 162,000 | 162,000 | 156,000 | 162,000 | 20 | 405 |
| 2013-07-19 | 165,200 | 165,300 | 155,000 | 162,200 | 64 | 405.50 |
| 2013-07-18 | 164,000 | 165,300 | 161,100 | 165,000 | 22 | 412.50 |
| 2013-07-17 | 166,400 | 166,400 | 164,100 | 164,100 | 5 | 410.25 |
| 2013-07-16 | 164,300 | 167,000 | 164,000 | 165,500 | 33 | 413.75 |
| 2013-07-12 | 163,600 | 164,000 | 160,800 | 164,000 | 34 | 410 |
| 2013-07-11 | 163,500 | 163,500 | 158,000 | 161,900 | 15 | 404.75 |
| 2013-07-10 | 163,400 | 164,500 | 158,500 | 163,000 | 45 | 407.50 |
| 2013-07-09 | 162,000 | 167,000 | 161,000 | 161,000 | 58 | 402.50 |
| 2013-07-08 | 165,000 | 171,700 | 164,300 | 164,600 | 132 | 411.50 |
| 2013-07-05 | 162,700 | 165,300 | 157,500 | 165,300 | 112 | 413.25 |
| 2013-07-04 | 158,000 | 164,000 | 157,500 | 164,000 | 87 | 410 |
| 2013-07-03 | 157,000 | 158,400 | 155,100 | 157,600 | 53 | 394 |
| 2013-07-02 | 152,200 | 155,300 | 152,200 | 155,300 | 42 | 388.25 |
| 2013-07-01 | 151,900 | 154,000 | 145,000 | 151,200 | 23 | 378 |
| 2013-06-28 | 138,200 | 146,800 | 138,200 | 145,000 | 55 | 362.50 |
| 2013-06-27 | 135,000 | 140,000 | 133,000 | 138,600 | 58 | 346.50 |
| 2013-06-26 | 146,100 | 146,900 | 131,000 | 135,100 | 110 | 337.75 |
| 2013-06-25 | 150,000 | 151,200 | 142,000 | 144,000 | 138 | 360 |
| 2013-06-24 | 148,100 | 149,700 | 147,200 | 149,700 | 15 | 374.25 |
| 2013-06-21 | 145,500 | 150,000 | 145,500 | 148,000 | 51 | 370 |
| 2013-06-20 | 146,000 | 148,900 | 146,000 | 148,900 | 14 | 372.25 |
| 2013-06-19 | 147,100 | 149,800 | 145,500 | 149,000 | 54 | 372.50 |
| 2013-06-18 | 145,000 | 147,900 | 143,100 | 147,900 | 31 | 369.75 |
| 2013-06-17 | 144,000 | 146,000 | 142,700 | 145,000 | 44 | 362.50 |
| 2013-06-14 | 146,500 | 146,500 | 140,500 | 144,900 | 44 | 362.25 |
| 2013-06-13 | 146,000 | 148,500 | 141,000 | 145,900 | 31 | 364.75 |
| 2013-06-12 | 143,000 | 149,500 | 142,100 | 149,000 | 45 | 372.50 |
| 2013-06-11 | 150,000 | 150,400 | 146,600 | 150,000 | 57 | 375 |
| 2013-06-10 | 140,000 | 148,000 | 140,000 | 147,000 | 95 | 367.50 |
| 2013-06-07 | 133,000 | 136,900 | 130,500 | 132,800 | 150 | 332 |
| 2013-06-06 | 149,200 | 149,200 | 137,000 | 140,000 | 232 | 350 |
| 2013-06-05 | 153,100 | 156,800 | 150,000 | 150,000 | 125 | 375 |
| 2013-06-04 | 151,400 | 155,500 | 150,000 | 154,600 | 91 | 386.50 |
| 2013-06-03 | 158,800 | 158,800 | 153,200 | 154,900 | 47 | 387.25 |
| 2013-05-31 | 161,000 | 162,900 | 157,000 | 158,800 | 101 | 397 |
| 2013-05-30 | 163,600 | 163,600 | 156,000 | 162,900 | 124 | 407.25 |
| 2013-05-29 | 165,000 | 170,000 | 162,200 | 164,400 | 100 | 411 |
| 2013-05-28 | 152,800 | 163,300 | 152,800 | 160,000 | 142 | 400 |
| 2013-05-27 | 158,200 | 159,000 | 151,500 | 151,500 | 277 | 378.75 |
| 2013-05-24 | 162,800 | 168,900 | 158,200 | 162,000 | 398 | 405 |
| 2013-05-23 | 182,000 | 184,400 | 162,000 | 162,000 | 322 | 405 |
| 2013-05-22 | 189,900 | 189,900 | 182,300 | 183,000 | 115 | 457.50 |
| 2013-05-21 | 189,200 | 195,000 | 189,000 | 190,000 | 196 | 475 |
| 2013-05-20 | 185,000 | 195,000 | 185,000 | 193,200 | 207 | 483 |
| 2013-05-17 | 180,000 | 193,200 | 175,000 | 184,000 | 462 | 460 |
| 2013-05-16 | 185,500 | 190,000 | 165,000 | 172,500 | 610 | 431.25 |
| 2013-05-15 | 204,200 | 205,900 | 179,000 | 183,300 | 578 | 458.25 |
| 2013-05-14 | 201,500 | 210,000 | 201,500 | 204,100 | 238 | 510.25 |
| 2013-05-13 | 211,000 | 212,700 | 199,900 | 205,000 | 525 | 512.50 |
| 2013-05-10 | 214,700 | 214,700 | 206,600 | 209,900 | 200 | 524.75 |
| 2013-05-09 | 219,900 | 224,900 | 206,200 | 210,000 | 652 | 525 |
| 2013-05-08 | 235,500 | 236,500 | 218,000 | 233,500 | 355 | 583.75 |
| 2013-05-07 | 237,500 | 239,600 | 230,100 | 232,000 | 276 | 580 |
| 2013-05-02 | 217,600 | 227,000 | 215,000 | 224,900 | 303 | 562.25 |
| 2013-05-01 | 232,000 | 238,000 | 224,800 | 224,800 | 713 | 562 |
| 2013-04-30 | 218,000 | 245,000 | 218,000 | 239,000 | 1,110 | 597.50 |
| 2013-04-26 | 225,000 | 228,000 | 205,000 | 220,000 | 1,153 | 550 |
| 2013-04-25 | 202,200 | 226,500 | 190,000 | 215,000 | 1,101 | 537.50 |
| 2013-04-24 | 192,400 | 204,600 | 192,400 | 198,200 | 515 | 495.50 |
| 2013-04-23 | 197,900 | 197,900 | 184,500 | 191,400 | 288 | 478.50 |
| 2013-04-22 | 183,000 | 197,000 | 182,000 | 190,700 | 463 | 476.75 |
| 2013-04-19 | 180,300 | 184,800 | 176,500 | 182,000 | 109 | 455 |
| 2013-04-18 | 178,000 | 184,500 | 175,500 | 184,000 | 143 | 460 |
| 2013-04-17 | 180,900 | 181,000 | 175,000 | 179,400 | 209 | 448.50 |
| 2013-04-16 | 170,000 | 178,000 | 166,800 | 177,800 | 309 | 444.50 |
| 2013-04-15 | 189,000 | 190,000 | 168,400 | 175,000 | 752 | 437.50 |
| 2013-04-12 | 190,900 | 204,000 | 181,000 | 197,000 | 285 | 492.50 |
| 2013-04-11 | 200,000 | 212,000 | 183,800 | 189,200 | 636 | 473 |
| 2013-04-10 | 176,000 | 213,100 | 176,000 | 205,000 | 1,326 | 512.50 |
| 2013-04-09 | 210,100 | 215,500 | 171,300 | 173,100 | 1,101 | 432.75 |
| 2013-04-08 | 158,000 | 192,100 | 155,000 | 192,100 | 1,368 | 480.25 |
| 2013-04-05 | 157,000 | 159,000 | 152,100 | 152,100 | 274 | 380.25 |
| 2013-04-04 | 158,400 | 158,700 | 149,800 | 152,800 | 225 | 382 |
| 2013-04-03 | 159,700 | 159,700 | 153,000 | 159,500 | 116 | 398.75 |
| 2013-04-02 | 149,800 | 159,500 | 135,000 | 154,700 | 201 | 386.75 |
| 2013-04-01 | 165,000 | 165,000 | 151,000 | 159,700 | 309 | 399.25 |
| 2013-03-29 | 160,000 | 160,000 | 146,100 | 154,300 | 430 | 385.75 |
| 2013-03-28 | 169,000 | 172,900 | 149,900 | 157,500 | 469 | 393.75 |
| 2013-03-27 | 160,000 | 162,000 | 155,000 | 161,500 | 168 | 403.75 |
| 2013-03-26 | 162,400 | 162,400 | 155,000 | 160,000 | 347 | 400 |
| 2013-03-25 | 175,000 | 188,000 | 160,600 | 164,700 | 626 | 411.75 |
| 2013-03-22 | 174,500 | 174,500 | 164,000 | 164,000 | 488 | 410 |
| 2013-03-21 | 158,900 | 168,000 | 155,000 | 166,900 | 288 | 417.25 |
| 2013-03-19 | 146,000 | 154,800 | 145,000 | 153,900 | 142 | 384.75 |
| 2013-03-18 | 146,700 | 167,000 | 142,100 | 154,000 | 539 | 385 |
| 2013-03-15 | 136,000 | 142,000 | 135,000 | 138,400 | 86 | 346 |
| 2013-03-14 | 133,600 | 135,000 | 131,600 | 135,000 | 60 | 337.50 |
| 2013-03-13 | 129,500 | 133,500 | 129,500 | 131,300 | 23 | 328.25 |
| 2013-03-12 | 135,500 | 135,800 | 126,600 | 131,000 | 98 | 327.50 |
| 2013-03-11 | 137,300 | 141,000 | 134,400 | 134,400 | 50 | 336 |
| 2013-03-08 | 135,100 | 140,000 | 135,100 | 136,800 | 56 | 342 |
| 2013-03-07 | 137,600 | 137,600 | 135,500 | 137,000 | 43 | 342.50 |
| 2013-03-06 | 141,000 | 145,000 | 135,800 | 137,600 | 145 | 344 |
| 2013-03-05 | 145,000 | 146,000 | 137,000 | 141,000 | 89 | 352.50 |
| 2013-03-04 | 129,000 | 147,800 | 127,000 | 145,000 | 399 | 362.50 |
| 2013-03-01 | 126,000 | 127,000 | 125,200 | 126,000 | 32 | 315 |
| 2013-02-28 | 125,000 | 128,000 | 125,000 | 126,000 | 43 | 315 |
| 2013-02-27 | 126,500 | 126,900 | 123,000 | 125,000 | 22 | 312.50 |
| 2013-02-26 | 125,500 | 125,500 | 122,700 | 125,500 | 26 | 313.75 |
| 2013-02-25 | 127,400 | 127,400 | 125,200 | 126,100 | 45 | 315.25 |
| 2013-02-22 | 125,000 | 127,500 | 124,200 | 127,200 | 27 | 318 |
| 2013-02-21 | 130,000 | 130,000 | 124,000 | 127,000 | 160 | 317.50 |
| 2013-02-20 | 127,800 | 132,000 | 125,700 | 132,000 | 43 | 330 |
| 2013-02-19 | 126,500 | 126,500 | 125,200 | 126,500 | 5 | 316.25 |
| 2013-02-18 | 123,800 | 126,500 | 121,600 | 126,500 | 18 | 316.25 |
| 2013-02-15 | 131,800 | 131,800 | 120,500 | 121,500 | 80 | 303.75 |
| 2013-02-14 | 124,700 | 129,500 | 124,700 | 129,200 | 26 | 323 |
| 2013-02-13 | 129,600 | 130,700 | 125,000 | 130,700 | 48 | 326.75 |
| 2013-02-12 | 133,200 | 133,900 | 130,500 | 132,000 | 50 | 330 |
| 2013-02-08 | 138,800 | 138,800 | 133,200 | 133,200 | 18 | 333 |
| 2013-02-07 | 140,000 | 140,000 | 138,500 | 140,000 | 15 | 350 |
| 2013-02-06 | 136,700 | 142,200 | 135,400 | 140,000 | 90 | 350 |
| 2013-02-05 | 138,000 | 138,000 | 132,000 | 135,700 | 75 | 339.25 |
| 2013-02-04 | 137,000 | 138,000 | 132,000 | 133,300 | 54 | 333.25 |
| 2013-02-01 | 137,000 | 138,500 | 135,500 | 137,000 | 38 | 342.50 |
| 2013-01-31 | 138,500 | 140,000 | 136,000 | 137,000 | 67 | 342.50 |
| 2013-01-30 | 147,000 | 147,000 | 138,000 | 138,500 | 207 | 346.25 |
| 2013-01-29 | 150,100 | 151,500 | 144,000 | 145,000 | 249 | 362.50 |
| 2013-01-28 | 140,800 | 153,000 | 140,800 | 153,000 | 813 | 382.50 |
| 2013-01-25 | 133,300 | 139,800 | 133,300 | 139,800 | 398 | 349.50 |
| 2013-01-24 | 134,100 | 134,100 | 127,200 | 131,900 | 102 | 329.75 |
| 2013-01-23 | 128,900 | 138,800 | 125,500 | 134,000 | 667 | 335 |
| 2013-01-22 | 118,100 | 129,000 | 118,100 | 128,900 | 319 | 322.25 |
| 2013-01-21 | 116,500 | 118,800 | 116,500 | 118,300 | 49 | 295.75 |
| 2013-01-18 | 117,000 | 117,500 | 116,000 | 117,500 | 28 | 293.75 |
| 2013-01-17 | 118,000 | 118,000 | 114,700 | 115,000 | 114 | 287.50 |
| 2013-01-16 | 121,000 | 121,000 | 116,200 | 117,000 | 122 | 292.50 |
| 2013-01-15 | 121,000 | 122,800 | 119,500 | 120,400 | 117 | 301 |
| 2013-01-11 | 118,200 | 121,700 | 116,000 | 119,600 | 66 | 299 |
| 2013-01-10 | 117,500 | 117,500 | 114,300 | 116,000 | 87 | 290 |
| 2013-01-09 | 118,100 | 120,000 | 115,100 | 118,000 | 95 | 295 |
| 2013-01-08 | 120,100 | 122,500 | 118,100 | 118,200 | 37 | 295.50 |
| 2013-01-07 | 120,000 | 125,000 | 118,100 | 120,000 | 79 | 300 |
| 2013-01-04 | 123,200 | 123,200 | 117,000 | 120,000 | 27 | 300 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→5株
