4839 (株)WOWOW 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 | 3,555 | 3,585 | 3,530 | 3,575 | 13,600 | 1,787.50 |
| 2013-12-27 | 3,450 | 3,510 | 3,450 | 3,500 | 14,000 | 1,750 |
| 2013-12-26 | 3,400 | 3,475 | 3,400 | 3,445 | 15,000 | 1,722.50 |
| 2013-12-25 | 3,320 | 3,400 | 3,320 | 3,375 | 18,300 | 1,687.50 |
| 2013-12-24 | 3,325 | 3,460 | 3,325 | 3,345 | 33,100 | 1,672.50 |
| 2013-12-20 | 3,330 | 3,330 | 3,310 | 3,325 | 12,000 | 1,662.50 |
| 2013-12-19 | 3,340 | 3,365 | 3,320 | 3,340 | 32,900 | 1,670 |
| 2013-12-18 | 3,305 | 3,355 | 3,295 | 3,330 | 25,700 | 1,665 |
| 2013-12-17 | 3,300 | 3,325 | 3,300 | 3,320 | 12,300 | 1,660 |
| 2013-12-16 | 3,390 | 3,390 | 3,310 | 3,315 | 12,100 | 1,657.50 |
| 2013-12-13 | 3,375 | 3,400 | 3,340 | 3,385 | 32,600 | 1,692.50 |
| 2013-12-12 | 3,420 | 3,425 | 3,375 | 3,390 | 14,900 | 1,695 |
| 2013-12-11 | 3,460 | 3,460 | 3,405 | 3,415 | 8,900 | 1,707.50 |
| 2013-12-10 | 3,415 | 3,465 | 3,400 | 3,425 | 19,000 | 1,712.50 |
| 2013-12-09 | 3,420 | 3,445 | 3,410 | 3,430 | 10,400 | 1,715 |
| 2013-12-06 | 3,470 | 3,495 | 3,390 | 3,420 | 14,200 | 1,710 |
| 2013-12-05 | 3,565 | 3,580 | 3,475 | 3,480 | 19,600 | 1,740 |
| 2013-12-04 | 3,510 | 3,560 | 3,500 | 3,545 | 20,800 | 1,772.50 |
| 2013-12-03 | 3,490 | 3,520 | 3,480 | 3,500 | 14,200 | 1,750 |
| 2013-12-02 | 3,410 | 3,500 | 3,410 | 3,420 | 12,900 | 1,710 |
| 2013-11-29 | 3,425 | 3,445 | 3,395 | 3,395 | 14,600 | 1,697.50 |
| 2013-11-28 | 3,390 | 3,445 | 3,390 | 3,410 | 25,600 | 1,705 |
| 2013-11-27 | 3,530 | 3,565 | 3,365 | 3,375 | 36,400 | 1,687.50 |
| 2013-11-26 | 3,570 | 3,570 | 3,520 | 3,530 | 20,800 | 1,765 |
| 2013-11-25 | 3,575 | 3,610 | 3,570 | 3,575 | 12,200 | 1,787.50 |
| 2013-11-22 | 3,620 | 3,675 | 3,555 | 3,570 | 19,600 | 1,785 |
| 2013-11-21 | 3,600 | 3,650 | 3,595 | 3,645 | 9,700 | 1,822.50 |
| 2013-11-20 | 3,630 | 3,650 | 3,600 | 3,615 | 14,800 | 1,807.50 |
| 2013-11-19 | 3,690 | 3,690 | 3,625 | 3,640 | 8,100 | 1,820 |
| 2013-11-18 | 3,660 | 3,680 | 3,630 | 3,640 | 7,000 | 1,820 |
| 2013-11-15 | 3,675 | 3,765 | 3,650 | 3,660 | 11,700 | 1,830 |
| 2013-11-14 | 3,655 | 3,690 | 3,625 | 3,660 | 16,200 | 1,830 |
| 2013-11-13 | 3,735 | 3,780 | 3,655 | 3,670 | 14,200 | 1,835 |
| 2013-11-12 | 3,575 | 3,750 | 3,570 | 3,730 | 20,600 | 1,865 |
| 2013-11-11 | 3,520 | 3,565 | 3,520 | 3,555 | 10,000 | 1,777.50 |
| 2013-11-08 | 3,550 | 3,575 | 3,520 | 3,520 | 10,000 | 1,760 |
| 2013-11-07 | 3,550 | 3,590 | 3,540 | 3,570 | 11,400 | 1,785 |
| 2013-11-06 | 3,660 | 3,660 | 3,555 | 3,590 | 11,400 | 1,795 |
| 2013-11-05 | 3,655 | 3,660 | 3,595 | 3,635 | 12,900 | 1,817.50 |
| 2013-11-01 | 3,700 | 3,750 | 3,660 | 3,665 | 11,700 | 1,832.50 |
| 2013-10-31 | 3,875 | 3,875 | 3,725 | 3,770 | 17,800 | 1,885 |
| 2013-10-30 | 3,795 | 3,880 | 3,765 | 3,805 | 15,100 | 1,902.50 |
| 2013-10-29 | 3,750 | 3,795 | 3,750 | 3,785 | 8,100 | 1,892.50 |
| 2013-10-28 | 3,785 | 3,785 | 3,765 | 3,780 | 6,700 | 1,890 |
| 2013-10-25 | 3,895 | 3,895 | 3,785 | 3,785 | 9,200 | 1,892.50 |
| 2013-10-24 | 3,820 | 3,900 | 3,790 | 3,890 | 9,200 | 1,945 |
| 2013-10-23 | 3,780 | 3,950 | 3,780 | 3,815 | 38,200 | 1,907.50 |
| 2013-10-22 | 3,695 | 3,780 | 3,660 | 3,770 | 14,900 | 1,885 |
| 2013-10-21 | 3,725 | 3,740 | 3,670 | 3,730 | 9,300 | 1,865 |
| 2013-10-18 | 3,730 | 3,730 | 3,675 | 3,675 | 5,700 | 1,837.50 |
| 2013-10-17 | 3,735 | 3,750 | 3,695 | 3,705 | 8,200 | 1,852.50 |
| 2013-10-16 | 3,745 | 3,745 | 3,695 | 3,715 | 8,700 | 1,857.50 |
| 2013-10-15 | 3,705 | 3,760 | 3,705 | 3,745 | 22,600 | 1,872.50 |
| 2013-10-11 | 3,720 | 3,770 | 3,705 | 3,760 | 24,600 | 1,880 |
| 2013-10-10 | 3,600 | 3,690 | 3,600 | 3,685 | 40,100 | 1,842.50 |
| 2013-10-09 | 3,400 | 3,580 | 3,385 | 3,580 | 67,400 | 1,790 |
| 2013-10-08 | 3,220 | 3,365 | 3,210 | 3,355 | 11,600 | 1,677.50 |
| 2013-10-07 | 3,310 | 3,330 | 3,240 | 3,245 | 7,700 | 1,622.50 |
| 2013-10-04 | 3,345 | 3,350 | 3,255 | 3,305 | 25,400 | 1,652.50 |
| 2013-10-03 | 3,385 | 3,385 | 3,345 | 3,345 | 20,100 | 1,672.50 |
| 2013-10-02 | 3,485 | 3,490 | 3,390 | 3,410 | 13,000 | 1,705 |
| 2013-10-01 | 3,445 | 3,525 | 3,445 | 3,485 | 12,400 | 1,742.50 |
| 2013-09-30 | 3,450 | 3,465 | 3,410 | 3,445 | 7,400 | 1,722.50 |
| 2013-09-27 | 3,500 | 3,510 | 3,460 | 3,470 | 13,600 | 1,735 |
| 2013-09-26 | 3,550 | 3,550 | 3,450 | 3,515 | 24,200 | 1,757.50 |
| 2013-09-25 | 355,000 | 360,000 | 354,500 | 355,000 | 637 | 1,775 |
| 2013-09-24 | 355,000 | 356,500 | 352,500 | 355,000 | 185 | 1,775 |
| 2013-09-20 | 350,500 | 354,000 | 349,000 | 354,000 | 155 | 1,770 |
| 2013-09-19 | 346,500 | 350,000 | 345,500 | 349,000 | 114 | 1,745 |
| 2013-09-18 | 345,500 | 348,500 | 345,000 | 346,000 | 76 | 1,730 |
| 2013-09-17 | 350,000 | 350,000 | 344,000 | 344,500 | 124 | 1,722.50 |
| 2013-09-13 | 345,000 | 350,500 | 345,000 | 348,500 | 225 | 1,742.50 |
| 2013-09-12 | 346,500 | 348,500 | 345,000 | 347,500 | 55 | 1,737.50 |
| 2013-09-11 | 354,000 | 356,000 | 345,000 | 346,000 | 235 | 1,730 |
| 2013-09-10 | 344,500 | 353,500 | 342,000 | 351,500 | 153 | 1,757.50 |
| 2013-09-09 | 345,000 | 345,000 | 340,000 | 341,500 | 181 | 1,707.50 |
| 2013-09-06 | 337,000 | 339,500 | 333,000 | 334,500 | 109 | 1,672.50 |
| 2013-09-05 | 341,500 | 344,000 | 336,500 | 337,000 | 97 | 1,685 |
| 2013-09-04 | 334,000 | 342,500 | 334,000 | 341,000 | 87 | 1,705 |
| 2013-09-03 | 333,500 | 342,000 | 333,500 | 338,000 | 106 | 1,690 |
| 2013-09-02 | 334,000 | 339,500 | 328,000 | 335,000 | 182 | 1,675 |
| 2013-08-30 | 344,000 | 346,500 | 335,500 | 336,000 | 159 | 1,680 |
| 2013-08-29 | 348,500 | 348,500 | 338,000 | 342,500 | 147 | 1,712.50 |
| 2013-08-28 | 341,000 | 349,000 | 340,000 | 348,500 | 166 | 1,742.50 |
| 2013-08-27 | 347,500 | 348,500 | 344,500 | 346,000 | 85 | 1,730 |
| 2013-08-26 | 345,500 | 348,500 | 345,500 | 347,500 | 76 | 1,737.50 |
| 2013-08-23 | 344,000 | 358,000 | 343,500 | 345,000 | 148 | 1,725 |
| 2013-08-22 | 341,000 | 350,000 | 340,500 | 349,000 | 103 | 1,745 |
| 2013-08-21 | 344,500 | 346,500 | 340,500 | 342,500 | 168 | 1,712.50 |
| 2013-08-20 | 353,500 | 355,000 | 346,500 | 347,500 | 106 | 1,737.50 |
| 2013-08-19 | 352,500 | 354,000 | 350,500 | 353,000 | 44 | 1,765 |
| 2013-08-16 | 349,000 | 352,000 | 346,500 | 349,500 | 100 | 1,747.50 |
| 2013-08-15 | 353,000 | 361,000 | 349,500 | 350,000 | 141 | 1,750 |
| 2013-08-14 | 351,500 | 363,000 | 351,500 | 360,000 | 131 | 1,800 |
| 2013-08-13 | 344,000 | 358,000 | 344,000 | 357,500 | 150 | 1,787.50 |
| 2013-08-12 | 356,000 | 356,000 | 345,000 | 345,500 | 181 | 1,727.50 |
| 2013-08-09 | 366,000 | 366,000 | 357,000 | 358,000 | 108 | 1,790 |
| 2013-08-08 | 360,000 | 368,500 | 357,000 | 362,000 | 126 | 1,810 |
| 2013-08-07 | 367,000 | 369,000 | 364,000 | 365,500 | 68 | 1,827.50 |
| 2013-08-06 | 370,000 | 373,000 | 368,500 | 371,000 | 142 | 1,855 |
| 2013-08-05 | 376,000 | 384,000 | 376,000 | 376,500 | 113 | 1,882.50 |
| 2013-08-02 | 370,000 | 375,000 | 359,500 | 375,000 | 292 | 1,875 |
| 2013-08-01 | 350,000 | 368,000 | 335,000 | 366,000 | 695 | 1,830 |
| 2013-07-31 | 366,500 | 372,000 | 354,000 | 354,000 | 424 | 1,770 |
| 2013-07-30 | 360,000 | 373,500 | 360,000 | 370,000 | 327 | 1,850 |
| 2013-07-29 | 375,000 | 375,500 | 358,000 | 362,000 | 357 | 1,810 |
| 2013-07-26 | 383,500 | 386,500 | 375,000 | 377,000 | 331 | 1,885 |
| 2013-07-25 | 374,500 | 386,500 | 374,500 | 385,000 | 488 | 1,925 |
| 2013-07-24 | 365,500 | 374,000 | 364,000 | 372,500 | 221 | 1,862.50 |
| 2013-07-23 | 371,500 | 374,000 | 359,000 | 364,000 | 362 | 1,820 |
| 2013-07-22 | 356,500 | 374,500 | 355,000 | 370,500 | 666 | 1,852.50 |
| 2013-07-19 | 356,500 | 360,000 | 342,000 | 351,500 | 392 | 1,757.50 |
| 2013-07-18 | 355,000 | 355,000 | 346,500 | 353,500 | 210 | 1,767.50 |
| 2013-07-17 | 348,500 | 359,500 | 345,500 | 354,500 | 596 | 1,772.50 |
| 2013-07-16 | 341,500 | 348,500 | 340,500 | 341,500 | 201 | 1,707.50 |
| 2013-07-12 | 344,500 | 345,000 | 336,000 | 341,500 | 366 | 1,707.50 |
| 2013-07-11 | 355,000 | 357,000 | 345,000 | 346,000 | 311 | 1,730 |
| 2013-07-10 | 334,500 | 355,000 | 333,000 | 355,000 | 896 | 1,775 |
| 2013-07-09 | 334,000 | 334,000 | 327,000 | 332,500 | 150 | 1,662.50 |
| 2013-07-08 | 334,000 | 337,500 | 327,000 | 331,000 | 215 | 1,655 |
| 2013-07-05 | 329,500 | 336,000 | 328,000 | 334,000 | 202 | 1,670 |
| 2013-07-04 | 327,500 | 336,000 | 323,000 | 329,000 | 263 | 1,645 |
| 2013-07-03 | 337,500 | 338,000 | 310,000 | 320,500 | 355 | 1,602.50 |
| 2013-07-02 | 333,000 | 340,000 | 330,000 | 338,000 | 351 | 1,690 |
| 2013-07-01 | 342,000 | 346,500 | 335,000 | 337,500 | 362 | 1,687.50 |
| 2013-06-28 | 324,500 | 342,000 | 323,500 | 333,500 | 685 | 1,667.50 |
| 2013-06-27 | 311,500 | 322,500 | 303,500 | 321,000 | 447 | 1,605 |
| 2013-06-26 | 310,000 | 312,000 | 291,500 | 296,500 | 322 | 1,482.50 |
| 2013-06-25 | 317,000 | 317,000 | 308,500 | 310,000 | 203 | 1,550 |
| 2013-06-24 | 319,000 | 319,000 | 313,000 | 316,500 | 171 | 1,582.50 |
| 2013-06-21 | 319,000 | 319,000 | 308,500 | 315,500 | 305 | 1,577.50 |
| 2013-06-20 | 308,500 | 319,500 | 305,000 | 319,000 | 538 | 1,595 |
| 2013-06-19 | 302,000 | 310,000 | 301,500 | 308,500 | 478 | 1,542.50 |
| 2013-06-18 | 290,200 | 303,500 | 289,200 | 297,900 | 517 | 1,489.50 |
| 2013-06-17 | 274,800 | 299,400 | 273,800 | 294,200 | 586 | 1,471 |
| 2013-06-14 | 281,900 | 283,500 | 270,100 | 274,800 | 458 | 1,374 |
| 2013-06-13 | 286,000 | 286,000 | 270,400 | 276,700 | 170 | 1,383.50 |
| 2013-06-12 | 279,800 | 285,900 | 271,000 | 285,900 | 331 | 1,429.50 |
| 2013-06-11 | 258,600 | 280,000 | 251,000 | 279,800 | 443 | 1,399 |
| 2013-06-10 | 247,200 | 262,400 | 247,200 | 258,600 | 248 | 1,293 |
| 2013-06-07 | 259,000 | 259,000 | 241,000 | 245,700 | 502 | 1,228.50 |
| 2013-06-06 | 276,000 | 281,700 | 264,300 | 265,300 | 334 | 1,326.50 |
| 2013-06-05 | 272,400 | 283,500 | 272,400 | 279,300 | 269 | 1,396.50 |
| 2013-06-04 | 268,500 | 278,200 | 266,000 | 276,000 | 255 | 1,380 |
| 2013-06-03 | 275,200 | 279,200 | 270,000 | 272,400 | 136 | 1,362 |
| 2013-05-31 | 275,700 | 283,800 | 272,100 | 275,200 | 265 | 1,376 |
| 2013-05-30 | 279,900 | 285,000 | 270,000 | 275,600 | 252 | 1,378 |
| 2013-05-29 | 282,400 | 286,600 | 279,500 | 279,900 | 197 | 1,399.50 |
| 2013-05-28 | 280,000 | 286,100 | 275,800 | 282,400 | 221 | 1,412 |
| 2013-05-27 | 290,900 | 290,900 | 280,000 | 284,300 | 201 | 1,421.50 |
| 2013-05-24 | 285,900 | 298,500 | 283,000 | 291,000 | 463 | 1,455 |
| 2013-05-23 | 306,500 | 309,000 | 290,000 | 290,900 | 392 | 1,454.50 |
| 2013-05-22 | 303,500 | 310,000 | 302,000 | 306,500 | 127 | 1,532.50 |
| 2013-05-21 | 311,500 | 311,500 | 302,500 | 305,000 | 237 | 1,525 |
| 2013-05-20 | 317,000 | 317,000 | 311,000 | 311,500 | 247 | 1,557.50 |
| 2013-05-17 | 319,000 | 319,000 | 307,500 | 317,000 | 375 | 1,585 |
| 2013-05-16 | 321,000 | 329,000 | 299,900 | 304,500 | 1,128 | 1,522.50 |
| 2013-05-15 | 296,000 | 315,000 | 290,200 | 295,300 | 885 | 1,476.50 |
| 2013-05-14 | 284,900 | 290,000 | 283,800 | 288,200 | 195 | 1,441 |
| 2013-05-13 | 297,500 | 297,500 | 280,000 | 281,400 | 296 | 1,407 |
| 2013-05-10 | 293,000 | 298,800 | 290,000 | 293,400 | 264 | 1,467 |
| 2013-05-09 | 308,000 | 308,000 | 290,000 | 292,400 | 246 | 1,462 |
| 2013-05-08 | 310,000 | 312,000 | 293,000 | 295,800 | 489 | 1,479 |
| 2013-05-07 | 299,500 | 310,000 | 298,000 | 308,500 | 262 | 1,542.50 |
| 2013-05-02 | 296,100 | 299,600 | 291,700 | 299,300 | 358 | 1,496.50 |
| 2013-05-01 | 284,300 | 295,000 | 281,400 | 291,100 | 223 | 1,455.50 |
| 2013-04-30 | 290,100 | 292,600 | 268,000 | 282,400 | 399 | 1,412 |
| 2013-04-26 | 280,000 | 310,000 | 280,000 | 289,600 | 667 | 1,448 |
| 2013-04-25 | 279,000 | 279,500 | 277,300 | 279,000 | 252 | 1,395 |
| 2013-04-24 | 265,000 | 275,000 | 263,200 | 274,000 | 304 | 1,370 |
| 2013-04-23 | 258,000 | 263,000 | 258,000 | 261,700 | 159 | 1,308.50 |
| 2013-04-22 | 258,800 | 267,000 | 253,000 | 260,000 | 257 | 1,300 |
| 2013-04-19 | 251,000 | 260,000 | 250,500 | 258,800 | 343 | 1,294 |
| 2013-04-18 | 245,700 | 252,400 | 242,300 | 250,500 | 179 | 1,252.50 |
| 2013-04-17 | 240,700 | 247,500 | 240,700 | 247,000 | 245 | 1,235 |
| 2013-04-16 | 234,300 | 241,500 | 234,300 | 240,200 | 155 | 1,201 |
| 2013-04-15 | 243,700 | 244,200 | 240,100 | 240,100 | 88 | 1,200.50 |
| 2013-04-12 | 245,000 | 245,000 | 241,000 | 243,700 | 173 | 1,218.50 |
| 2013-04-11 | 245,000 | 246,700 | 239,000 | 244,500 | 76 | 1,222.50 |
| 2013-04-10 | 242,000 | 245,000 | 236,800 | 243,000 | 261 | 1,215 |
| 2013-04-09 | 250,500 | 250,500 | 238,800 | 242,000 | 375 | 1,210 |
| 2013-04-08 | 254,100 | 258,000 | 250,100 | 251,200 | 168 | 1,256 |
| 2013-04-05 | 253,800 | 260,000 | 249,100 | 252,800 | 259 | 1,264 |
| 2013-04-04 | 240,000 | 253,000 | 235,000 | 252,800 | 226 | 1,264 |
| 2013-04-03 | 240,000 | 244,900 | 236,300 | 244,200 | 141 | 1,221 |
| 2013-04-02 | 220,000 | 239,000 | 212,000 | 235,000 | 302 | 1,175 |
| 2013-04-01 | 244,000 | 246,900 | 229,900 | 229,900 | 184 | 1,149.50 |
| 2013-03-29 | 259,000 | 259,000 | 242,100 | 247,400 | 387 | 1,237 |
| 2013-03-28 | 245,000 | 260,000 | 245,000 | 259,000 | 580 | 1,295 |
| 2013-03-27 | 229,000 | 245,000 | 229,000 | 241,700 | 378 | 1,208.50 |
| 2013-03-26 | 215,000 | 225,000 | 215,000 | 224,600 | 245 | 1,123 |
| 2013-03-25 | 214,000 | 222,000 | 214,000 | 215,000 | 214 | 1,075 |
| 2013-03-22 | 211,000 | 213,500 | 210,000 | 211,800 | 116 | 1,059 |
| 2013-03-21 | 209,000 | 210,900 | 209,000 | 210,300 | 92 | 1,051.50 |
| 2013-03-19 | 206,200 | 210,000 | 206,000 | 208,500 | 104 | 1,042.50 |
| 2013-03-18 | 207,000 | 208,800 | 206,200 | 206,200 | 79 | 1,031 |
| 2013-03-15 | 208,600 | 209,600 | 207,100 | 207,800 | 89 | 1,039 |
| 2013-03-14 | 210,600 | 211,600 | 209,000 | 209,000 | 62 | 1,045 |
| 2013-03-13 | 213,800 | 213,800 | 210,600 | 211,000 | 52 | 1,055 |
| 2013-03-12 | 214,300 | 214,700 | 211,100 | 213,800 | 110 | 1,069 |
| 2013-03-11 | 212,900 | 214,500 | 209,000 | 212,200 | 134 | 1,061 |
| 2013-03-08 | 205,500 | 209,200 | 205,500 | 208,300 | 263 | 1,041.50 |
| 2013-03-07 | 206,900 | 206,900 | 204,000 | 205,100 | 65 | 1,025.50 |
| 2013-03-06 | 203,100 | 206,600 | 203,100 | 204,500 | 129 | 1,022.50 |
| 2013-03-05 | 204,400 | 205,000 | 202,700 | 203,400 | 132 | 1,017 |
| 2013-03-04 | 203,800 | 204,700 | 202,500 | 202,600 | 88 | 1,013 |
| 2013-03-01 | 203,500 | 204,200 | 202,100 | 202,200 | 151 | 1,011 |
| 2013-02-28 | 203,400 | 203,400 | 201,900 | 202,800 | 32 | 1,014 |
| 2013-02-27 | 203,700 | 204,000 | 202,000 | 202,000 | 115 | 1,010 |
| 2013-02-26 | 200,900 | 203,500 | 200,900 | 203,100 | 124 | 1,015.50 |
| 2013-02-25 | 202,300 | 202,300 | 200,100 | 200,900 | 75 | 1,004.50 |
| 2013-02-22 | 201,000 | 201,500 | 199,500 | 199,700 | 125 | 998.50 |
| 2013-02-21 | 203,600 | 203,600 | 201,500 | 201,500 | 51 | 1,007.50 |
| 2013-02-20 | 201,000 | 204,200 | 201,000 | 203,600 | 63 | 1,018 |
| 2013-02-19 | 200,500 | 202,800 | 199,600 | 201,300 | 42 | 1,006.50 |
| 2013-02-18 | 198,400 | 201,700 | 198,000 | 201,100 | 75 | 1,005.50 |
| 2013-02-15 | 200,200 | 201,800 | 197,400 | 198,400 | 159 | 992 |
| 2013-02-14 | 201,000 | 204,200 | 200,600 | 201,600 | 114 | 1,008 |
| 2013-02-13 | 202,200 | 203,200 | 200,000 | 201,200 | 206 | 1,006 |
| 2013-02-12 | 205,500 | 206,000 | 202,000 | 202,200 | 122 | 1,011 |
| 2013-02-08 | 205,500 | 205,500 | 202,200 | 203,100 | 113 | 1,015.50 |
| 2013-02-07 | 205,700 | 207,600 | 204,000 | 206,900 | 127 | 1,034.50 |
| 2013-02-06 | 205,300 | 208,900 | 204,200 | 206,200 | 171 | 1,031 |
| 2013-02-05 | 207,200 | 208,200 | 203,000 | 203,000 | 116 | 1,015 |
| 2013-02-04 | 209,500 | 211,000 | 207,300 | 208,000 | 133 | 1,040 |
| 2013-02-01 | 203,000 | 208,000 | 203,000 | 206,300 | 150 | 1,031.50 |
| 2013-01-31 | 200,500 | 203,800 | 200,300 | 202,700 | 164 | 1,013.50 |
| 2013-01-30 | 202,200 | 203,700 | 200,000 | 200,600 | 183 | 1,003 |
| 2013-01-29 | 200,800 | 202,700 | 200,800 | 202,200 | 72 | 1,011 |
| 2013-01-28 | 200,800 | 201,800 | 200,800 | 200,800 | 140 | 1,004 |
| 2013-01-25 | 200,000 | 202,200 | 200,000 | 200,800 | 110 | 1,004 |
| 2013-01-24 | 200,900 | 200,900 | 196,300 | 200,000 | 66 | 1,000 |
| 2013-01-23 | 194,400 | 202,500 | 194,400 | 199,900 | 129 | 999.50 |
| 2013-01-22 | 196,500 | 198,600 | 193,500 | 195,800 | 112 | 979 |
| 2013-01-21 | 197,900 | 198,100 | 196,100 | 197,500 | 66 | 987.50 |
| 2013-01-18 | 194,000 | 197,500 | 193,400 | 197,500 | 133 | 987.50 |
| 2013-01-17 | 195,800 | 196,000 | 190,300 | 191,700 | 148 | 958.50 |
| 2013-01-16 | 203,100 | 203,200 | 195,500 | 196,400 | 133 | 982 |
| 2013-01-15 | 194,000 | 203,000 | 194,000 | 203,000 | 314 | 1,015 |
| 2013-01-11 | 189,000 | 193,300 | 189,000 | 193,000 | 157 | 965 |
| 2013-01-10 | 189,000 | 189,300 | 188,100 | 188,600 | 44 | 943 |
| 2013-01-09 | 189,300 | 189,300 | 187,100 | 187,200 | 89 | 936 |
| 2013-01-08 | 188,000 | 189,500 | 188,000 | 189,400 | 60 | 947 |
| 2013-01-07 | 185,000 | 187,700 | 185,000 | 186,900 | 120 | 934.50 |
| 2013-01-04 | 184,900 | 186,000 | 184,400 | 184,800 | 142 | 924 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
