4824 (株)メディアシーク 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 | 99,200 | 107,500 | 99,200 | 107,500 | 890 | 1,075 |
| 2013-12-27 | 100,700 | 100,700 | 98,600 | 100,000 | 236 | 1,000 |
| 2013-12-26 | 99,800 | 101,100 | 98,700 | 100,700 | 524 | 1,007 |
| 2013-12-25 | 99,000 | 103,600 | 96,100 | 98,600 | 1,537 | 986 |
| 2013-12-24 | 102,400 | 102,400 | 98,800 | 100,000 | 661 | 1,000 |
| 2013-12-20 | 100,400 | 102,500 | 98,000 | 102,400 | 1,105 | 1,024 |
| 2013-12-19 | 105,000 | 105,700 | 97,600 | 100,400 | 1,958 | 1,004 |
| 2013-12-18 | 106,000 | 106,500 | 103,500 | 105,000 | 531 | 1,050 |
| 2013-12-17 | 104,600 | 109,500 | 104,600 | 108,300 | 428 | 1,083 |
| 2013-12-16 | 116,000 | 116,000 | 101,800 | 106,500 | 823 | 1,065 |
| 2013-12-13 | 115,000 | 116,000 | 113,200 | 115,900 | 430 | 1,159 |
| 2013-12-12 | 116,500 | 117,000 | 115,100 | 116,000 | 324 | 1,160 |
| 2013-12-11 | 118,000 | 120,700 | 116,000 | 117,100 | 941 | 1,171 |
| 2013-12-10 | 116,200 | 119,700 | 115,000 | 118,000 | 705 | 1,180 |
| 2013-12-09 | 112,900 | 121,900 | 111,500 | 118,000 | 2,672 | 1,180 |
| 2013-12-06 | 116,000 | 117,100 | 110,300 | 113,000 | 989 | 1,130 |
| 2013-12-05 | 114,600 | 121,300 | 114,500 | 115,000 | 1,670 | 1,150 |
| 2013-12-04 | 116,900 | 117,200 | 114,600 | 116,000 | 1,082 | 1,160 |
| 2013-12-03 | 123,900 | 123,900 | 117,100 | 119,200 | 2,004 | 1,192 |
| 2013-12-02 | 120,000 | 124,400 | 116,300 | 123,900 | 2,955 | 1,239 |
| 2013-11-29 | 116,300 | 119,900 | 112,300 | 113,700 | 1,625 | 1,137 |
| 2013-11-28 | 111,900 | 118,600 | 110,000 | 117,900 | 2,183 | 1,179 |
| 2013-11-27 | 125,000 | 127,600 | 114,100 | 114,100 | 2,286 | 1,141 |
| 2013-11-26 | 123,000 | 125,900 | 119,100 | 123,300 | 2,222 | 1,233 |
| 2013-11-25 | 114,000 | 124,000 | 114,000 | 120,200 | 2,427 | 1,202 |
| 2013-11-22 | 120,700 | 122,700 | 111,300 | 116,000 | 2,915 | 1,160 |
| 2013-11-21 | 120,500 | 128,700 | 116,600 | 120,000 | 6,417 | 1,200 |
| 2013-11-20 | 118,400 | 144,600 | 118,000 | 126,500 | 15,507 | 1,265 |
| 2013-11-19 | 126,400 | 126,400 | 117,200 | 118,800 | 2,864 | 1,188 |
| 2013-11-18 | 120,000 | 128,000 | 118,200 | 120,400 | 3,764 | 1,204 |
| 2013-11-15 | 115,000 | 129,300 | 112,500 | 120,300 | 10,219 | 1,203 |
| 2013-11-14 | 111,500 | 116,800 | 107,500 | 108,300 | 2,622 | 1,083 |
| 2013-11-13 | 105,000 | 122,000 | 105,000 | 111,500 | 5,468 | 1,115 |
| 2013-11-12 | 100,500 | 106,000 | 95,000 | 103,500 | 2,676 | 1,035 |
| 2013-11-11 | 106,800 | 111,300 | 98,100 | 102,200 | 2,665 | 1,022 |
| 2013-11-08 | 101,900 | 107,900 | 100,600 | 103,800 | 3,303 | 1,038 |
| 2013-11-07 | 100,900 | 116,800 | 100,900 | 107,900 | 7,841 | 1,079 |
| 2013-11-06 | 102,800 | 107,900 | 98,000 | 100,000 | 4,751 | 1,000 |
| 2013-11-05 | 106,500 | 106,500 | 99,400 | 99,900 | 2,709 | 999 |
| 2013-11-01 | 110,000 | 114,100 | 100,200 | 102,900 | 4,768 | 1,029 |
| 2013-10-31 | 114,000 | 118,500 | 103,300 | 109,500 | 8,573 | 1,095 |
| 2013-10-30 | 126,200 | 147,600 | 103,900 | 106,000 | 22,451 | 1,060 |
| 2013-10-29 | 135,000 | 139,400 | 126,800 | 132,200 | 8,854 | 1,322 |
| 2013-10-28 | 125,000 | 150,000 | 125,000 | 150,000 | 18,907 | 1,500 |
| 2013-10-25 | 124,600 | 134,000 | 112,200 | 121,000 | 13,533 | 1,210 |
| 2013-10-24 | 118,900 | 140,700 | 110,100 | 115,600 | 17,541 | 1,156 |
| 2013-10-23 | 113,300 | 134,000 | 105,100 | 124,900 | 21,493 | 1,249 |
| 2013-10-22 | 93,000 | 104,300 | 92,800 | 104,300 | 7,619 | 1,043 |
| 2013-10-21 | 92,000 | 94,700 | 87,400 | 89,300 | 4,530 | 893 |
| 2013-10-18 | 80,600 | 95,300 | 79,500 | 93,400 | 7,448 | 934 |
| 2013-10-17 | 82,500 | 87,500 | 79,100 | 81,000 | 7,601 | 810 |
| 2013-10-16 | 85,900 | 88,000 | 78,500 | 79,500 | 5,511 | 795 |
| 2013-10-15 | 91,600 | 96,300 | 85,100 | 85,800 | 6,448 | 858 |
| 2013-10-11 | 104,000 | 107,300 | 95,300 | 96,100 | 12,350 | 961 |
| 2013-10-10 | 85,000 | 98,700 | 85,000 | 98,700 | 14,060 | 987 |
| 2013-10-09 | 71,600 | 91,000 | 69,000 | 83,700 | 18,231 | 837 |
| 2013-10-08 | 66,000 | 76,000 | 66,000 | 76,000 | 11,023 | 760 |
| 2013-10-07 | 76,700 | 78,400 | 60,100 | 66,000 | 13,225 | 660 |
| 2013-10-04 | 62,700 | 70,700 | 60,000 | 70,700 | 15,678 | 707 |
| 2013-10-03 | 54,100 | 62,800 | 51,500 | 60,700 | 7,888 | 607 |
| 2013-10-02 | 51,500 | 56,100 | 49,550 | 56,100 | 8,957 | 561 |
| 2013-10-01 | 47,200 | 51,400 | 47,100 | 49,100 | 3,878 | 491 |
| 2013-09-30 | 44,800 | 52,400 | 44,700 | 46,500 | 5,611 | 465 |
| 2013-09-27 | 43,200 | 45,500 | 42,750 | 45,500 | 2,237 | 455 |
| 2013-09-26 | 40,000 | 44,700 | 39,900 | 43,700 | 3,921 | 437 |
| 2013-09-25 | 40,600 | 42,600 | 39,000 | 39,650 | 1,246 | 396.50 |
| 2013-09-24 | 39,000 | 41,300 | 38,600 | 41,300 | 773 | 413 |
| 2013-09-20 | 39,350 | 42,500 | 38,450 | 39,500 | 2,145 | 395 |
| 2013-09-19 | 37,450 | 39,500 | 37,300 | 37,950 | 820 | 379.50 |
| 2013-09-18 | 37,350 | 38,450 | 37,200 | 37,500 | 236 | 375 |
| 2013-09-17 | 38,150 | 38,450 | 37,100 | 37,250 | 249 | 372.50 |
| 2013-09-13 | 36,900 | 39,800 | 36,900 | 37,800 | 660 | 378 |
| 2013-09-12 | 36,200 | 38,300 | 36,000 | 37,250 | 583 | 372.50 |
| 2013-09-11 | 35,800 | 37,800 | 35,000 | 36,600 | 940 | 366 |
| 2013-09-10 | 36,650 | 37,550 | 35,800 | 36,300 | 577 | 363 |
| 2013-09-09 | 37,400 | 37,500 | 36,250 | 36,800 | 318 | 368 |
| 2013-09-06 | 39,500 | 40,400 | 36,500 | 36,700 | 800 | 367 |
| 2013-09-05 | 38,600 | 40,500 | 38,000 | 38,800 | 392 | 388 |
| 2013-09-04 | 38,700 | 39,800 | 38,350 | 39,000 | 450 | 390 |
| 2013-09-03 | 36,500 | 41,500 | 36,200 | 39,400 | 1,591 | 394 |
| 2013-09-02 | 37,750 | 38,000 | 36,050 | 36,200 | 691 | 362 |
| 2013-08-30 | 38,100 | 40,500 | 38,000 | 38,450 | 628 | 384.50 |
| 2013-08-29 | 39,300 | 40,700 | 38,000 | 38,000 | 1,131 | 380 |
| 2013-08-28 | 43,850 | 43,850 | 39,200 | 39,200 | 1,846 | 392 |
| 2013-08-27 | 46,000 | 46,900 | 43,750 | 43,950 | 1,500 | 439.50 |
| 2013-08-26 | 43,000 | 46,100 | 42,900 | 45,900 | 1,743 | 459 |
| 2013-08-23 | 45,650 | 46,000 | 41,600 | 42,300 | 4,612 | 423 |
| 2013-08-22 | 41,450 | 47,050 | 40,500 | 47,050 | 10,870 | 470.50 |
| 2013-08-21 | 39,700 | 44,600 | 38,200 | 40,050 | 3,010 | 400.50 |
| 2013-08-20 | 41,450 | 41,500 | 38,400 | 38,700 | 831 | 387 |
| 2013-08-19 | 38,150 | 42,500 | 38,150 | 40,750 | 1,515 | 407.50 |
| 2013-08-16 | 38,650 | 38,650 | 37,900 | 38,000 | 203 | 380 |
| 2013-08-15 | 38,000 | 39,450 | 37,600 | 38,650 | 301 | 386.50 |
| 2013-08-14 | 37,200 | 40,600 | 37,200 | 39,150 | 551 | 391.50 |
| 2013-08-13 | 37,950 | 38,800 | 37,000 | 37,400 | 254 | 374 |
| 2013-08-12 | 39,400 | 39,900 | 36,200 | 37,950 | 639 | 379.50 |
| 2013-08-09 | 39,550 | 41,000 | 39,000 | 39,550 | 518 | 395.50 |
| 2013-08-08 | 39,400 | 42,500 | 39,300 | 39,350 | 1,054 | 393.50 |
| 2013-08-07 | 41,000 | 41,700 | 40,000 | 40,800 | 954 | 408 |
| 2013-08-06 | 41,950 | 43,200 | 40,600 | 42,250 | 958 | 422.50 |
| 2013-08-05 | 39,800 | 45,750 | 39,800 | 43,350 | 1,172 | 433.50 |
| 2013-08-02 | 40,550 | 42,400 | 39,400 | 40,500 | 1,253 | 405 |
| 2013-08-01 | 40,650 | 41,800 | 37,550 | 40,300 | 1,768 | 403 |
| 2013-07-31 | 44,000 | 44,500 | 39,750 | 40,400 | 2,249 | 404 |
| 2013-07-30 | 42,800 | 48,500 | 42,750 | 45,250 | 2,126 | 452.50 |
| 2013-07-29 | 49,100 | 49,700 | 42,200 | 43,250 | 2,599 | 432.50 |
| 2013-07-26 | 54,000 | 55,500 | 50,000 | 50,700 | 3,764 | 507 |
| 2013-07-25 | 57,500 | 63,200 | 49,300 | 56,500 | 13,058 | 565 |
| 2013-07-24 | 49,800 | 54,700 | 49,500 | 54,700 | 10,556 | 547 |
| 2013-07-23 | 41,900 | 47,700 | 41,450 | 47,700 | 6,759 | 477 |
| 2013-07-22 | 41,600 | 42,950 | 39,250 | 40,700 | 2,408 | 407 |
| 2013-07-19 | 47,500 | 48,900 | 41,950 | 42,400 | 2,924 | 424 |
| 2013-07-18 | 45,200 | 49,300 | 44,950 | 47,750 | 3,448 | 477.50 |
| 2013-07-17 | 44,900 | 46,800 | 43,800 | 43,850 | 1,630 | 438.50 |
| 2013-07-16 | 44,050 | 44,750 | 41,400 | 44,500 | 1,184 | 445 |
| 2013-07-12 | 45,700 | 46,400 | 43,300 | 44,000 | 1,008 | 440 |
| 2013-07-11 | 44,500 | 49,000 | 43,500 | 46,650 | 1,070 | 466.50 |
| 2013-07-10 | 46,900 | 50,700 | 43,200 | 45,100 | 2,829 | 451 |
| 2013-07-09 | 49,600 | 50,800 | 44,700 | 45,950 | 2,518 | 459.50 |
| 2013-07-08 | 52,800 | 57,000 | 48,000 | 48,900 | 2,416 | 489 |
| 2013-07-05 | 58,700 | 63,000 | 48,800 | 53,800 | 7,812 | 538 |
| 2013-07-04 | 49,800 | 53,700 | 48,800 | 53,700 | 3,689 | 537 |
| 2013-07-03 | 40,950 | 47,600 | 40,450 | 46,600 | 3,111 | 466 |
| 2013-07-02 | 42,300 | 43,400 | 38,350 | 40,600 | 1,069 | 406 |
| 2013-07-01 | 36,400 | 42,000 | 36,400 | 42,000 | 1,014 | 420 |
| 2013-06-28 | 33,200 | 38,150 | 33,000 | 37,100 | 953 | 371 |
| 2013-06-27 | 32,200 | 33,200 | 26,180 | 32,000 | 1,012 | 320 |
| 2013-06-26 | 36,400 | 37,400 | 30,950 | 30,950 | 1,248 | 309.50 |
| 2013-06-25 | 38,250 | 38,700 | 35,700 | 37,100 | 830 | 371 |
| 2013-06-24 | 39,400 | 41,150 | 39,000 | 39,650 | 691 | 396.50 |
| 2013-06-21 | 39,000 | 39,300 | 36,500 | 39,000 | 934 | 390 |
| 2013-06-20 | 39,100 | 40,100 | 39,100 | 39,500 | 369 | 395 |
| 2013-06-19 | 42,800 | 42,800 | 40,300 | 40,500 | 856 | 405 |
| 2013-06-18 | 37,900 | 41,000 | 37,900 | 39,400 | 780 | 394 |
| 2013-06-17 | 38,700 | 39,450 | 37,000 | 37,900 | 549 | 379 |
| 2013-06-14 | 41,000 | 42,000 | 39,150 | 39,400 | 909 | 394 |
| 2013-06-13 | 44,400 | 44,800 | 40,500 | 41,650 | 2,222 | 416.50 |
| 2013-06-12 | 38,500 | 42,400 | 38,000 | 40,900 | 893 | 409 |
| 2013-06-11 | 41,000 | 43,300 | 40,100 | 40,950 | 1,265 | 409.50 |
| 2013-06-10 | 41,150 | 43,250 | 39,500 | 43,250 | 1,338 | 432.50 |
| 2013-06-07 | 41,950 | 41,950 | 36,250 | 36,250 | 2,459 | 362.50 |
| 2013-06-06 | 49,000 | 54,700 | 41,000 | 43,250 | 4,495 | 432.50 |
| 2013-06-05 | 48,450 | 51,900 | 47,700 | 47,700 | 968 | 477 |
| 2013-06-04 | 49,000 | 49,900 | 46,000 | 48,450 | 1,120 | 484.50 |
| 2013-06-03 | 48,400 | 52,100 | 46,800 | 47,900 | 2,335 | 479 |
| 2013-05-31 | 54,500 | 56,900 | 52,100 | 53,100 | 1,248 | 531 |
| 2013-05-30 | 57,300 | 64,900 | 52,400 | 55,000 | 2,520 | 550 |
| 2013-05-29 | 60,300 | 68,000 | 59,000 | 60,300 | 3,498 | 603 |
| 2013-05-28 | 54,000 | 63,300 | 54,000 | 63,300 | 3,567 | 633 |
| 2013-05-27 | 56,100 | 56,200 | 50,000 | 53,300 | 1,424 | 533 |
| 2013-05-24 | 57,400 | 62,500 | 48,400 | 55,000 | 4,508 | 550 |
| 2013-05-23 | 65,400 | 69,800 | 58,400 | 58,400 | 2,535 | 584 |
| 2013-05-22 | 68,800 | 74,100 | 63,100 | 68,400 | 2,388 | 684 |
| 2013-05-21 | 74,700 | 75,600 | 66,100 | 67,000 | 1,800 | 670 |
| 2013-05-20 | 78,800 | 86,000 | 70,000 | 75,500 | 2,518 | 755 |
| 2013-05-17 | 69,400 | 81,500 | 68,700 | 77,300 | 5,184 | 773 |
| 2013-05-16 | 84,400 | 88,300 | 79,900 | 79,900 | 2,945 | 799 |
| 2013-05-15 | 90,400 | 94,900 | 73,500 | 94,900 | 10,127 | 949 |
| 2013-05-14 | 79,700 | 79,900 | 79,300 | 79,900 | 1,824 | 799 |
| 2013-05-13 | 59,600 | 69,900 | 58,000 | 69,900 | 2,480 | 699 |
| 2013-05-10 | 59,000 | 67,900 | 55,000 | 59,900 | 3,206 | 599 |
| 2013-05-09 | 70,100 | 71,100 | 59,800 | 61,000 | 3,780 | 610 |
| 2013-05-08 | 73,500 | 73,500 | 58,000 | 69,100 | 8,972 | 691 |
| 2013-05-07 | 63,500 | 63,500 | 63,500 | 63,500 | 209 | 635 |
| 2013-05-02 | 48,000 | 53,500 | 43,000 | 53,500 | 12,446 | 535 |
| 2013-05-01 | 46,500 | 46,500 | 46,500 | 46,500 | 508 | 465 |
| 2013-04-30 | 34,750 | 39,500 | 33,050 | 39,500 | 5,494 | 395 |
| 2013-04-26 | 28,720 | 33,000 | 28,300 | 32,500 | 2,623 | 325 |
| 2013-04-25 | 29,000 | 29,370 | 28,110 | 28,220 | 958 | 282.20 |
| 2013-04-24 | 29,730 | 29,730 | 28,700 | 29,600 | 1,306 | 296 |
| 2013-04-23 | 29,320 | 30,500 | 28,610 | 29,350 | 1,431 | 293.50 |
| 2013-04-22 | 32,200 | 32,450 | 29,000 | 29,770 | 2,468 | 297.70 |
| 2013-04-19 | 29,750 | 36,250 | 27,750 | 31,500 | 12,642 | 315 |
| 2013-04-18 | 25,500 | 30,450 | 24,100 | 30,450 | 6,871 | 304.50 |
| 2013-04-17 | 24,500 | 26,000 | 23,820 | 25,450 | 1,459 | 254.50 |
| 2013-04-16 | 24,600 | 24,740 | 23,750 | 24,500 | 1,053 | 245 |
| 2013-04-15 | 25,980 | 26,000 | 24,120 | 25,100 | 1,143 | 251 |
| 2013-04-12 | 25,180 | 26,850 | 24,000 | 25,480 | 1,313 | 254.80 |
| 2013-04-11 | 27,150 | 31,500 | 24,000 | 24,700 | 9,113 | 247 |
| 2013-04-10 | 21,670 | 27,160 | 21,620 | 27,160 | 7,475 | 271.60 |
| 2013-04-09 | 24,000 | 24,150 | 22,000 | 22,160 | 3,067 | 221.60 |
| 2013-04-08 | 26,500 | 29,800 | 24,500 | 24,650 | 9,301 | 246.50 |
| 2013-04-05 | 30,200 | 30,200 | 30,200 | 30,200 | 709 | 302 |
| 2013-04-04 | 25,200 | 25,200 | 25,200 | 25,200 | 4,330 | 252 |
| 2013-04-03 | 17,750 | 21,860 | 17,370 | 20,150 | 7,977 | 201.50 |
| 2013-04-02 | 17,580 | 17,950 | 17,110 | 17,860 | 375 | 178.60 |
| 2013-04-01 | 17,580 | 17,990 | 17,400 | 17,950 | 293 | 179.50 |
| 2013-03-29 | 17,320 | 17,730 | 17,320 | 17,460 | 225 | 174.60 |
| 2013-03-28 | 17,400 | 17,580 | 17,260 | 17,310 | 273 | 173.10 |
| 2013-03-27 | 18,050 | 18,050 | 17,610 | 17,620 | 142 | 176.20 |
| 2013-03-26 | 17,990 | 18,100 | 17,570 | 17,980 | 308 | 179.80 |
| 2013-03-25 | 17,820 | 17,990 | 17,500 | 17,550 | 194 | 175.50 |
| 2013-03-22 | 17,570 | 18,000 | 17,500 | 17,900 | 260 | 179 |
| 2013-03-21 | 17,990 | 17,990 | 17,400 | 17,600 | 280 | 176 |
| 2013-03-19 | 17,510 | 18,100 | 17,300 | 18,000 | 142 | 180 |
| 2013-03-18 | 17,850 | 18,800 | 17,380 | 17,800 | 410 | 178 |
| 2013-03-15 | 17,200 | 17,490 | 16,710 | 17,490 | 371 | 174.90 |
| 2013-03-14 | 17,000 | 17,450 | 17,000 | 17,200 | 151 | 172 |
| 2013-03-13 | 17,070 | 17,100 | 16,800 | 17,000 | 122 | 170 |
| 2013-03-12 | 18,100 | 18,290 | 17,000 | 17,050 | 446 | 170.50 |
| 2013-03-11 | 16,970 | 18,300 | 16,970 | 17,500 | 381 | 175 |
| 2013-03-08 | 16,900 | 17,500 | 16,510 | 16,900 | 435 | 169 |
| 2013-03-07 | 17,230 | 17,550 | 16,920 | 17,150 | 272 | 171.50 |
| 2013-03-06 | 17,680 | 17,680 | 17,030 | 17,350 | 410 | 173.50 |
| 2013-03-05 | 18,290 | 18,500 | 17,630 | 17,770 | 432 | 177.70 |
| 2013-03-04 | 18,070 | 18,470 | 17,250 | 17,530 | 1,266 | 175.30 |
| 2013-03-01 | 18,610 | 19,800 | 17,750 | 18,870 | 1,053 | 188.70 |
| 2013-02-28 | 16,000 | 19,980 | 16,000 | 19,000 | 3,211 | 190 |
| 2013-02-27 | 15,500 | 16,000 | 15,250 | 15,980 | 262 | 159.80 |
| 2013-02-26 | 15,600 | 15,860 | 15,210 | 15,400 | 69 | 154 |
| 2013-02-25 | 15,900 | 16,240 | 15,600 | 15,950 | 346 | 159.50 |
| 2013-02-22 | 15,150 | 15,830 | 14,800 | 15,500 | 243 | 155 |
| 2013-02-21 | 15,690 | 15,970 | 15,370 | 15,370 | 185 | 153.70 |
| 2013-02-20 | 15,700 | 15,940 | 15,400 | 15,850 | 116 | 158.50 |
| 2013-02-19 | 15,600 | 16,340 | 15,200 | 15,570 | 493 | 155.70 |
| 2013-02-18 | 14,700 | 16,800 | 14,570 | 15,280 | 519 | 152.80 |
| 2013-02-15 | 14,700 | 15,000 | 14,020 | 14,570 | 211 | 145.70 |
| 2013-02-14 | 15,000 | 15,000 | 14,300 | 14,700 | 429 | 147 |
| 2013-02-13 | 14,020 | 14,040 | 13,500 | 14,040 | 263 | 140.40 |
| 2013-02-12 | 14,220 | 14,220 | 13,600 | 14,040 | 131 | 140.40 |
| 2013-02-08 | 14,350 | 14,640 | 13,900 | 13,920 | 107 | 139.20 |
| 2013-02-07 | 15,020 | 15,020 | 14,350 | 14,450 | 179 | 144.50 |
| 2013-02-06 | 13,980 | 15,390 | 13,980 | 14,890 | 476 | 148.90 |
| 2013-02-05 | 14,100 | 14,100 | 13,810 | 13,900 | 76 | 139 |
| 2013-02-04 | 13,900 | 14,250 | 13,800 | 14,150 | 99 | 141.50 |
| 2013-02-01 | 14,000 | 14,200 | 13,800 | 13,810 | 256 | 138.10 |
| 2013-01-31 | 14,500 | 14,500 | 14,050 | 14,050 | 216 | 140.50 |
| 2013-01-30 | 15,200 | 15,200 | 14,500 | 14,500 | 109 | 145 |
| 2013-01-29 | 13,900 | 15,400 | 13,650 | 15,400 | 464 | 154 |
| 2013-01-28 | 13,140 | 14,000 | 13,140 | 13,970 | 175 | 139.70 |
| 2013-01-25 | 13,300 | 13,390 | 13,010 | 13,070 | 48 | 130.70 |
| 2013-01-24 | 13,000 | 13,010 | 12,900 | 13,000 | 56 | 130 |
| 2013-01-23 | 13,550 | 13,550 | 12,970 | 13,010 | 148 | 130.10 |
| 2013-01-22 | 13,320 | 13,600 | 13,250 | 13,250 | 67 | 132.50 |
| 2013-01-21 | 13,410 | 13,690 | 13,210 | 13,370 | 81 | 133.70 |
| 2013-01-18 | 13,490 | 13,850 | 13,160 | 13,390 | 188 | 133.90 |
| 2013-01-17 | 12,900 | 13,950 | 12,900 | 13,200 | 322 | 132 |
| 2013-01-16 | 12,800 | 13,000 | 12,750 | 12,770 | 144 | 127.70 |
| 2013-01-15 | 12,800 | 12,800 | 12,700 | 12,800 | 103 | 128 |
| 2013-01-11 | 12,850 | 12,850 | 12,760 | 12,800 | 12 | 128 |
| 2013-01-10 | 13,050 | 13,050 | 12,810 | 12,820 | 299 | 128.20 |
| 2013-01-09 | 12,800 | 12,850 | 12,800 | 12,850 | 58 | 128.50 |
| 2013-01-08 | 12,990 | 12,990 | 12,800 | 12,850 | 237 | 128.50 |
| 2013-01-07 | 12,990 | 13,050 | 12,750 | 12,760 | 407 | 127.60 |
| 2013-01-04 | 12,800 | 13,050 | 12,500 | 12,670 | 139 | 126.70 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-07-27]1株→3株 [2002-03-26]1株→2株
