4838 スペースシャワーSKIYAKIホールディングス(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 | 563 | 593 | 563 | 584 | 42,100 | 584 |
| 2013-12-27 | 560 | 573 | 550 | 569 | 20,000 | 569 |
| 2013-12-26 | 575 | 575 | 541 | 568 | 61,300 | 568 |
| 2013-12-25 | 487 | 570 | 480 | 570 | 122,400 | 570 |
| 2013-12-24 | 502 | 512 | 485 | 495 | 61,400 | 495 |
| 2013-12-20 | 532 | 532 | 505 | 519 | 43,800 | 519 |
| 2013-12-19 | 565 | 566 | 525 | 530 | 38,600 | 530 |
| 2013-12-18 | 562 | 585 | 562 | 566 | 16,400 | 566 |
| 2013-12-17 | 566 | 575 | 564 | 567 | 22,900 | 567 |
| 2013-12-16 | 588 | 596 | 580 | 582 | 30,700 | 582 |
| 2013-12-13 | 608 | 614 | 599 | 599 | 14,300 | 599 |
| 2013-12-12 | 607 | 611 | 602 | 604 | 14,800 | 604 |
| 2013-12-11 | 606 | 624 | 598 | 617 | 18,000 | 617 |
| 2013-12-10 | 587 | 638 | 587 | 607 | 75,500 | 607 |
| 2013-12-09 | 598 | 600 | 580 | 594 | 48,200 | 594 |
| 2013-12-06 | 613 | 614 | 598 | 598 | 25,300 | 598 |
| 2013-12-05 | 623 | 625 | 603 | 615 | 47,700 | 615 |
| 2013-12-04 | 605 | 625 | 605 | 625 | 22,800 | 625 |
| 2013-12-03 | 625 | 626 | 608 | 613 | 29,400 | 613 |
| 2013-12-02 | 602 | 620 | 602 | 618 | 31,700 | 618 |
| 2013-11-29 | 610 | 610 | 600 | 603 | 16,200 | 603 |
| 2013-11-28 | 600 | 614 | 600 | 610 | 42,300 | 610 |
| 2013-11-27 | 598 | 610 | 595 | 610 | 47,100 | 610 |
| 2013-11-26 | 608 | 608 | 597 | 605 | 17,400 | 605 |
| 2013-11-25 | 617 | 624 | 595 | 605 | 51,600 | 605 |
| 2013-11-22 | 630 | 639 | 612 | 621 | 31,800 | 621 |
| 2013-11-21 | 660 | 660 | 630 | 635 | 27,800 | 635 |
| 2013-11-20 | 643 | 654 | 640 | 654 | 28,300 | 654 |
| 2013-11-19 | 655 | 670 | 646 | 653 | 50,100 | 653 |
| 2013-11-18 | 642 | 675 | 636 | 654 | 61,800 | 654 |
| 2013-11-15 | 648 | 648 | 631 | 642 | 28,400 | 642 |
| 2013-11-14 | 643 | 657 | 632 | 643 | 72,000 | 643 |
| 2013-11-13 | 614 | 663 | 614 | 656 | 96,100 | 656 |
| 2013-11-12 | 586 | 637 | 586 | 624 | 61,700 | 624 |
| 2013-11-11 | 645 | 645 | 600 | 606 | 53,700 | 606 |
| 2013-11-08 | 638 | 665 | 620 | 641 | 79,100 | 641 |
| 2013-11-07 | 649 | 676 | 641 | 658 | 78,200 | 658 |
| 2013-11-06 | 660 | 660 | 634 | 649 | 67,400 | 649 |
| 2013-11-05 | 702 | 708 | 637 | 667 | 163,500 | 667 |
| 2013-11-01 | 780 | 785 | 649 | 692 | 287,900 | 692 |
| 2013-10-31 | 790 | 818 | 780 | 799 | 60,300 | 799 |
| 2013-10-30 | 843 | 860 | 800 | 808 | 80,900 | 808 |
| 2013-10-29 | 895 | 902 | 833 | 848 | 130,100 | 848 |
| 2013-10-28 | 914 | 918 | 888 | 899 | 74,700 | 899 |
| 2013-10-25 | 920 | 925 | 893 | 914 | 77,800 | 914 |
| 2013-10-24 | 890 | 919 | 874 | 914 | 88,400 | 914 |
| 2013-10-23 | 929 | 940 | 875 | 910 | 165,900 | 910 |
| 2013-10-22 | 924 | 940 | 890 | 914 | 216,700 | 914 |
| 2013-10-21 | 823 | 885 | 809 | 879 | 171,900 | 879 |
| 2013-10-18 | 810 | 812 | 800 | 810 | 35,000 | 810 |
| 2013-10-17 | 797 | 828 | 796 | 807 | 60,800 | 807 |
| 2013-10-16 | 805 | 807 | 785 | 804 | 33,300 | 804 |
| 2013-10-15 | 815 | 815 | 795 | 811 | 37,700 | 811 |
| 2013-10-11 | 798 | 825 | 787 | 808 | 52,600 | 808 |
| 2013-10-10 | 787 | 788 | 765 | 778 | 37,600 | 778 |
| 2013-10-09 | 750 | 787 | 726 | 787 | 39,200 | 787 |
| 2013-10-08 | 763 | 785 | 728 | 772 | 66,200 | 772 |
| 2013-10-07 | 821 | 830 | 761 | 767 | 53,900 | 767 |
| 2013-10-04 | 832 | 837 | 796 | 823 | 42,600 | 823 |
| 2013-10-03 | 787 | 822 | 787 | 822 | 52,500 | 822 |
| 2013-10-02 | 829 | 838 | 781 | 787 | 96,700 | 787 |
| 2013-10-01 | 826 | 844 | 801 | 826 | 56,300 | 826 |
| 2013-09-30 | 795 | 841 | 795 | 841 | 70,200 | 841 |
| 2013-09-27 | 802 | 847 | 802 | 830 | 92,300 | 830 |
| 2013-09-26 | 798 | 802 | 762 | 782 | 52,400 | 782 |
| 2013-09-25 | 80,200 | 80,200 | 75,400 | 80,000 | 812 | 800 |
| 2013-09-24 | 81,500 | 82,900 | 79,200 | 79,700 | 853 | 797 |
| 2013-09-20 | 79,900 | 85,000 | 78,500 | 81,700 | 1,649 | 817 |
| 2013-09-19 | 78,100 | 90,800 | 77,800 | 82,700 | 2,373 | 827 |
| 2013-09-18 | 76,300 | 77,800 | 75,000 | 77,800 | 1,119 | 778 |
| 2013-09-17 | 80,800 | 81,500 | 72,800 | 74,800 | 1,905 | 748 |
| 2013-09-13 | 81,000 | 83,000 | 79,100 | 80,000 | 943 | 800 |
| 2013-09-12 | 85,600 | 86,500 | 81,500 | 82,400 | 1,034 | 824 |
| 2013-09-11 | 85,000 | 89,800 | 84,600 | 86,800 | 767 | 868 |
| 2013-09-10 | 90,000 | 91,500 | 80,300 | 86,800 | 1,742 | 868 |
| 2013-09-09 | 95,400 | 95,600 | 88,400 | 91,500 | 1,117 | 915 |
| 2013-09-06 | 91,900 | 98,900 | 89,200 | 93,900 | 1,390 | 939 |
| 2013-09-05 | 88,100 | 104,800 | 88,100 | 94,600 | 3,718 | 946 |
| 2013-09-04 | 88,900 | 91,500 | 88,000 | 89,800 | 1,322 | 898 |
| 2013-09-03 | 80,000 | 94,400 | 80,000 | 93,400 | 2,984 | 934 |
| 2013-09-02 | 90,000 | 90,500 | 80,100 | 81,400 | 1,565 | 814 |
| 2013-08-30 | 89,900 | 98,800 | 89,300 | 92,800 | 2,072 | 928 |
| 2013-08-29 | 113,000 | 116,000 | 90,000 | 92,700 | 3,507 | 927 |
| 2013-08-28 | 106,500 | 113,800 | 104,500 | 111,700 | 2,367 | 1,117 |
| 2013-08-27 | 104,300 | 118,600 | 101,600 | 118,500 | 2,599 | 1,185 |
| 2013-08-26 | 108,800 | 110,000 | 97,800 | 104,200 | 1,613 | 1,042 |
| 2013-08-23 | 112,500 | 115,400 | 104,000 | 111,100 | 1,345 | 1,111 |
| 2013-08-22 | 117,000 | 123,000 | 111,000 | 114,000 | 1,943 | 1,140 |
| 2013-08-21 | 111,000 | 114,400 | 109,900 | 113,700 | 821 | 1,137 |
| 2013-08-20 | 116,800 | 118,800 | 108,200 | 114,000 | 1,284 | 1,140 |
| 2013-08-19 | 122,000 | 122,400 | 113,200 | 116,800 | 1,724 | 1,168 |
| 2013-08-16 | 107,500 | 125,000 | 105,300 | 110,500 | 3,674 | 1,105 |
| 2013-08-15 | 115,000 | 134,500 | 110,000 | 112,000 | 11,128 | 1,120 |
| 2013-08-14 | 94,100 | 104,900 | 90,800 | 104,900 | 7,230 | 1,049 |
| 2013-08-13 | 92,100 | 93,900 | 86,500 | 89,900 | 2,673 | 899 |
| 2013-08-12 | 97,000 | 99,700 | 86,700 | 91,100 | 5,485 | 911 |
| 2013-08-09 | 120,400 | 120,500 | 102,100 | 109,000 | 3,256 | 1,090 |
| 2013-08-08 | 133,300 | 141,900 | 119,800 | 128,000 | 3,452 | 1,280 |
| 2013-08-07 | 143,000 | 155,000 | 136,300 | 136,300 | 4,593 | 1,363 |
| 2013-08-06 | 143,600 | 162,400 | 133,000 | 148,500 | 10,785 | 1,485 |
| 2013-08-05 | 110,600 | 146,600 | 105,000 | 146,600 | 10,171 | 1,466 |
| 2013-08-02 | 132,900 | 168,900 | 112,000 | 116,600 | 13,873 | 1,166 |
| 2013-08-01 | 139,000 | 139,000 | 111,600 | 138,900 | 14,179 | 1,389 |
| 2013-07-31 | 109,000 | 109,000 | 109,000 | 109,000 | 241 | 1,090 |
| 2013-07-30 | 78,000 | 94,000 | 77,400 | 94,000 | 2,570 | 940 |
| 2013-07-29 | 66,500 | 80,000 | 65,500 | 79,000 | 1,358 | 790 |
| 2013-07-26 | 69,800 | 73,000 | 67,000 | 70,000 | 1,239 | 700 |
| 2013-07-25 | 69,900 | 78,800 | 69,900 | 75,000 | 1,127 | 750 |
| 2013-07-24 | 64,000 | 69,500 | 64,000 | 69,400 | 911 | 694 |
| 2013-07-23 | 63,000 | 64,900 | 61,200 | 64,800 | 750 | 648 |
| 2013-07-22 | 56,500 | 62,800 | 56,500 | 62,000 | 709 | 620 |
| 2013-07-19 | 57,300 | 57,400 | 55,700 | 57,000 | 316 | 570 |
| 2013-07-18 | 56,700 | 58,000 | 56,100 | 57,300 | 301 | 573 |
| 2013-07-17 | 57,200 | 57,200 | 54,800 | 56,000 | 416 | 560 |
| 2013-07-16 | 56,000 | 57,200 | 55,400 | 57,100 | 394 | 571 |
| 2013-07-12 | 55,400 | 55,400 | 53,000 | 55,100 | 413 | 551 |
| 2013-07-11 | 52,000 | 54,800 | 51,100 | 54,800 | 598 | 548 |
| 2013-07-10 | 51,500 | 52,900 | 50,000 | 52,700 | 372 | 527 |
| 2013-07-09 | 51,000 | 51,500 | 48,000 | 51,500 | 514 | 515 |
| 2013-07-08 | 47,150 | 51,200 | 47,150 | 51,000 | 535 | 510 |
| 2013-07-05 | 47,800 | 47,800 | 46,100 | 47,150 | 120 | 471.50 |
| 2013-07-04 | 47,000 | 47,800 | 46,550 | 47,800 | 163 | 478 |
| 2013-07-03 | 46,000 | 47,450 | 45,300 | 47,200 | 482 | 472 |
| 2013-07-02 | 43,800 | 45,900 | 43,500 | 45,500 | 358 | 455 |
| 2013-07-01 | 45,100 | 45,100 | 40,350 | 42,300 | 630 | 423 |
| 2013-06-28 | 35,600 | 38,100 | 35,600 | 38,100 | 160 | 381 |
| 2013-06-27 | 34,000 | 35,600 | 33,500 | 35,600 | 120 | 356 |
| 2013-06-26 | 35,400 | 36,500 | 33,450 | 33,500 | 220 | 335 |
| 2013-06-25 | 35,000 | 35,400 | 34,000 | 35,400 | 79 | 354 |
| 2013-06-24 | 34,850 | 35,550 | 34,650 | 35,050 | 46 | 350.50 |
| 2013-06-21 | 34,200 | 35,500 | 33,650 | 34,800 | 45 | 348 |
| 2013-06-20 | 36,200 | 36,200 | 35,100 | 35,100 | 9 | 351 |
| 2013-06-19 | 35,950 | 36,200 | 35,100 | 36,200 | 86 | 362 |
| 2013-06-18 | 35,600 | 36,000 | 35,200 | 35,950 | 38 | 359.50 |
| 2013-06-17 | 36,000 | 36,000 | 35,100 | 35,500 | 40 | 355 |
| 2013-06-14 | 36,000 | 36,350 | 35,100 | 36,000 | 73 | 360 |
| 2013-06-13 | 35,000 | 36,350 | 33,700 | 35,000 | 154 | 350 |
| 2013-06-12 | 34,600 | 36,000 | 34,500 | 35,000 | 287 | 350 |
| 2013-06-11 | 36,300 | 38,000 | 35,000 | 36,200 | 273 | 362 |
| 2013-06-10 | 35,800 | 35,800 | 33,700 | 34,900 | 197 | 349 |
| 2013-06-07 | 35,000 | 35,900 | 31,350 | 32,600 | 677 | 326 |
| 2013-06-06 | 39,900 | 40,000 | 36,800 | 38,250 | 266 | 382.50 |
| 2013-06-05 | 41,000 | 41,000 | 39,950 | 40,500 | 115 | 405 |
| 2013-06-04 | 38,950 | 43,500 | 38,900 | 40,600 | 474 | 406 |
| 2013-06-03 | 40,000 | 43,300 | 38,400 | 38,500 | 504 | 385 |
| 2013-05-31 | 37,500 | 39,500 | 37,350 | 38,400 | 222 | 384 |
| 2013-05-30 | 38,150 | 39,300 | 37,500 | 37,850 | 282 | 378.50 |
| 2013-05-29 | 39,800 | 40,500 | 39,000 | 40,000 | 70 | 400 |
| 2013-05-28 | 39,300 | 39,800 | 38,150 | 39,750 | 120 | 397.50 |
| 2013-05-27 | 38,500 | 39,000 | 38,000 | 39,000 | 115 | 390 |
| 2013-05-24 | 40,300 | 41,600 | 38,500 | 39,500 | 454 | 395 |
| 2013-05-23 | 44,500 | 45,000 | 39,000 | 39,100 | 524 | 391 |
| 2013-05-22 | 45,150 | 45,500 | 44,500 | 44,500 | 237 | 445 |
| 2013-05-21 | 46,950 | 46,950 | 45,650 | 45,700 | 150 | 457 |
| 2013-05-20 | 47,500 | 47,800 | 46,100 | 46,950 | 129 | 469.50 |
| 2013-05-17 | 44,450 | 47,700 | 44,100 | 46,950 | 221 | 469.50 |
| 2013-05-16 | 47,500 | 47,500 | 43,000 | 44,100 | 383 | 441 |
| 2013-05-15 | 49,200 | 50,400 | 46,000 | 48,000 | 421 | 480 |
| 2013-05-14 | 50,200 | 50,500 | 48,450 | 48,800 | 257 | 488 |
| 2013-05-13 | 50,000 | 50,200 | 49,600 | 50,000 | 230 | 500 |
| 2013-05-10 | 51,900 | 51,900 | 49,100 | 49,950 | 239 | 499.50 |
| 2013-05-09 | 51,400 | 52,700 | 51,400 | 51,900 | 243 | 519 |
| 2013-05-08 | 52,200 | 52,900 | 51,500 | 52,000 | 358 | 520 |
| 2013-05-07 | 53,000 | 54,500 | 52,000 | 52,100 | 769 | 521 |
| 2013-05-02 | 48,500 | 54,900 | 47,650 | 52,000 | 941 | 520 |
| 2013-05-01 | 48,350 | 48,600 | 47,700 | 48,500 | 295 | 485 |
| 2013-04-30 | 48,050 | 49,350 | 47,500 | 47,850 | 425 | 478.50 |
| 2013-04-26 | 52,700 | 52,900 | 48,650 | 49,400 | 1,251 | 494 |
| 2013-04-25 | 55,800 | 56,300 | 50,100 | 55,200 | 1,487 | 552 |
| 2013-04-24 | 48,800 | 55,500 | 48,000 | 55,500 | 2,356 | 555 |
| 2013-04-23 | 49,050 | 49,850 | 46,700 | 48,500 | 160 | 485 |
| 2013-04-22 | 50,800 | 51,500 | 49,000 | 49,000 | 286 | 490 |
| 2013-04-19 | 45,600 | 51,000 | 45,500 | 49,900 | 576 | 499 |
| 2013-04-18 | 46,500 | 47,600 | 45,500 | 46,000 | 188 | 460 |
| 2013-04-17 | 44,900 | 46,800 | 44,200 | 46,700 | 110 | 467 |
| 2013-04-16 | 43,750 | 45,000 | 42,300 | 45,000 | 125 | 450 |
| 2013-04-15 | 44,900 | 44,900 | 43,700 | 44,000 | 84 | 440 |
| 2013-04-12 | 44,100 | 46,200 | 43,450 | 44,500 | 123 | 445 |
| 2013-04-11 | 44,100 | 44,950 | 43,750 | 44,950 | 51 | 449.50 |
| 2013-04-10 | 43,700 | 45,200 | 43,700 | 43,750 | 124 | 437.50 |
| 2013-04-09 | 45,000 | 45,000 | 43,500 | 44,250 | 106 | 442.50 |
| 2013-04-08 | 44,400 | 45,000 | 43,500 | 43,500 | 143 | 435 |
| 2013-04-05 | 42,050 | 44,700 | 42,050 | 44,000 | 115 | 440 |
| 2013-04-04 | 42,000 | 42,300 | 41,900 | 42,300 | 28 | 423 |
| 2013-04-03 | 41,300 | 43,800 | 41,300 | 43,800 | 45 | 438 |
| 2013-04-02 | 39,100 | 42,800 | 38,500 | 42,650 | 168 | 426.50 |
| 2013-04-01 | 43,700 | 45,700 | 40,000 | 40,000 | 225 | 400 |
| 2013-03-29 | 45,500 | 46,200 | 45,000 | 45,100 | 79 | 451 |
| 2013-03-28 | 48,000 | 48,000 | 45,900 | 46,300 | 151 | 463 |
| 2013-03-27 | 46,750 | 48,800 | 46,750 | 48,800 | 101 | 488 |
| 2013-03-26 | 49,000 | 49,250 | 46,800 | 47,550 | 158 | 475.50 |
| 2013-03-25 | 47,000 | 49,000 | 46,000 | 48,450 | 262 | 484.50 |
| 2013-03-22 | 47,900 | 48,450 | 47,450 | 47,450 | 97 | 474.50 |
| 2013-03-21 | 48,500 | 48,700 | 47,700 | 48,350 | 160 | 483.50 |
| 2013-03-19 | 48,600 | 48,700 | 47,750 | 48,400 | 172 | 484 |
| 2013-03-18 | 48,400 | 49,900 | 47,700 | 48,500 | 156 | 485 |
| 2013-03-15 | 48,500 | 48,500 | 47,500 | 48,450 | 94 | 484.50 |
| 2013-03-14 | 47,500 | 48,600 | 47,000 | 47,100 | 77 | 471 |
| 2013-03-13 | 45,550 | 47,300 | 45,550 | 46,850 | 117 | 468.50 |
| 2013-03-12 | 47,000 | 47,500 | 46,500 | 46,900 | 177 | 469 |
| 2013-03-11 | 48,800 | 49,500 | 47,400 | 48,000 | 290 | 480 |
| 2013-03-08 | 52,500 | 52,800 | 50,000 | 50,800 | 555 | 508 |
| 2013-03-07 | 50,400 | 52,900 | 50,000 | 52,400 | 890 | 524 |
| 2013-03-06 | 49,600 | 50,600 | 49,000 | 49,750 | 541 | 497.50 |
| 2013-03-05 | 52,000 | 52,100 | 48,500 | 49,100 | 713 | 491 |
| 2013-03-04 | 48,000 | 51,500 | 47,000 | 51,200 | 1,096 | 512 |
| 2013-03-01 | 45,750 | 47,500 | 45,500 | 47,500 | 196 | 475 |
| 2013-02-28 | 47,050 | 47,850 | 45,650 | 46,400 | 175 | 464 |
| 2013-02-27 | 49,000 | 49,000 | 45,550 | 46,350 | 357 | 463.50 |
| 2013-02-26 | 46,100 | 47,000 | 45,500 | 46,500 | 202 | 465 |
| 2013-02-25 | 46,650 | 47,800 | 45,200 | 47,500 | 368 | 475 |
| 2013-02-22 | 47,900 | 47,900 | 45,800 | 46,600 | 412 | 466 |
| 2013-02-21 | 49,000 | 49,250 | 47,000 | 47,900 | 329 | 479 |
| 2013-02-20 | 50,000 | 50,500 | 45,800 | 49,250 | 1,462 | 492.50 |
| 2013-02-19 | 41,500 | 48,350 | 41,000 | 48,350 | 3,641 | 483.50 |
| 2013-02-18 | 39,400 | 41,500 | 38,500 | 41,350 | 226 | 413.50 |
| 2013-02-15 | 40,700 | 40,700 | 36,800 | 38,800 | 480 | 388 |
| 2013-02-14 | 40,650 | 41,700 | 40,150 | 41,300 | 188 | 413 |
| 2013-02-13 | 41,650 | 42,700 | 40,200 | 41,700 | 407 | 417 |
| 2013-02-12 | 44,800 | 45,900 | 41,300 | 41,650 | 446 | 416.50 |
| 2013-02-08 | 49,500 | 49,500 | 44,200 | 44,800 | 388 | 448 |
| 2013-02-07 | 50,500 | 51,400 | 47,850 | 48,500 | 761 | 485 |
| 2013-02-06 | 46,150 | 49,850 | 43,900 | 49,850 | 814 | 498.50 |
| 2013-02-05 | 47,000 | 47,450 | 45,100 | 46,200 | 654 | 462 |
| 2013-02-04 | 49,000 | 51,000 | 45,000 | 46,200 | 1,298 | 462 |
| 2013-02-01 | 56,100 | 60,000 | 50,200 | 50,700 | 2,239 | 507 |
| 2013-01-31 | 50,500 | 56,100 | 49,500 | 53,400 | 3,973 | 534 |
| 2013-01-30 | 47,700 | 51,200 | 41,200 | 48,400 | 4,315 | 484 |
| 2013-01-29 | 37,900 | 44,200 | 37,900 | 44,200 | 2,054 | 442 |
| 2013-01-28 | 33,600 | 37,200 | 33,600 | 37,200 | 549 | 372 |
| 2013-01-25 | 33,050 | 33,300 | 32,500 | 33,300 | 35 | 333 |
| 2013-01-24 | 33,250 | 33,250 | 31,500 | 33,200 | 83 | 332 |
| 2013-01-23 | 32,900 | 33,000 | 32,250 | 32,800 | 42 | 328 |
| 2013-01-22 | 33,500 | 33,500 | 32,650 | 32,850 | 26 | 328.50 |
| 2013-01-21 | 33,000 | 33,500 | 32,600 | 33,500 | 68 | 335 |
| 2013-01-18 | 32,500 | 32,800 | 31,750 | 32,650 | 57 | 326.50 |
| 2013-01-17 | 33,500 | 33,500 | 30,500 | 32,500 | 162 | 325 |
| 2013-01-16 | 33,700 | 33,700 | 32,700 | 33,700 | 78 | 337 |
| 2013-01-15 | 33,500 | 34,500 | 33,500 | 33,650 | 32 | 336.50 |
| 2013-01-11 | 34,250 | 34,450 | 33,800 | 34,050 | 37 | 340.50 |
| 2013-01-10 | 33,850 | 34,200 | 33,500 | 34,200 | 110 | 342 |
| 2013-01-09 | 32,500 | 33,700 | 32,500 | 33,400 | 103 | 334 |
| 2013-01-08 | 32,200 | 33,200 | 32,100 | 32,350 | 103 | 323.50 |
| 2013-01-07 | 32,500 | 33,050 | 31,600 | 32,900 | 47 | 329 |
| 2013-01-04 | 32,100 | 32,150 | 31,100 | 31,850 | 71 | 318.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-10-18]1株→4株
