4975 (株)JCU 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 | 5,350 | 5,390 | 5,300 | 5,340 | 15,600 | 667.50 |
| 2013-12-27 | 5,220 | 5,310 | 5,200 | 5,310 | 27,000 | 663.75 |
| 2013-12-26 | 5,110 | 5,230 | 5,110 | 5,210 | 21,300 | 651.25 |
| 2013-12-25 | 5,030 | 5,120 | 5,030 | 5,070 | 18,500 | 633.75 |
| 2013-12-24 | 5,140 | 5,140 | 5,000 | 5,070 | 19,800 | 633.75 |
| 2013-12-20 | 5,100 | 5,190 | 5,100 | 5,160 | 15,100 | 645 |
| 2013-12-19 | 5,140 | 5,180 | 5,090 | 5,130 | 24,900 | 641.25 |
| 2013-12-18 | 5,120 | 5,170 | 5,030 | 5,120 | 13,800 | 640 |
| 2013-12-17 | 5,160 | 5,190 | 5,050 | 5,120 | 13,700 | 640 |
| 2013-12-16 | 5,200 | 5,200 | 5,060 | 5,140 | 19,600 | 642.50 |
| 2013-12-13 | 5,240 | 5,270 | 5,100 | 5,100 | 27,300 | 637.50 |
| 2013-12-12 | 5,010 | 5,170 | 5,000 | 5,150 | 16,600 | 643.75 |
| 2013-12-11 | 5,060 | 5,200 | 5,060 | 5,060 | 11,400 | 632.50 |
| 2013-12-10 | 5,090 | 5,200 | 5,070 | 5,160 | 24,800 | 645 |
| 2013-12-09 | 5,030 | 5,080 | 5,000 | 5,070 | 17,100 | 633.75 |
| 2013-12-06 | 4,995 | 5,010 | 4,815 | 4,920 | 19,100 | 615 |
| 2013-12-05 | 5,080 | 5,120 | 5,070 | 5,070 | 12,500 | 633.75 |
| 2013-12-04 | 5,100 | 5,170 | 5,050 | 5,080 | 21,200 | 635 |
| 2013-12-03 | 5,050 | 5,300 | 5,000 | 5,270 | 37,300 | 658.75 |
| 2013-12-02 | 5,000 | 5,050 | 5,000 | 5,020 | 9,300 | 627.50 |
| 2013-11-29 | 4,980 | 5,000 | 4,980 | 5,000 | 17,100 | 625 |
| 2013-11-28 | 5,000 | 5,010 | 4,950 | 4,980 | 13,800 | 622.50 |
| 2013-11-27 | 5,000 | 5,000 | 4,910 | 4,925 | 14,400 | 615.63 |
| 2013-11-26 | 5,010 | 5,010 | 4,965 | 5,000 | 14,700 | 625 |
| 2013-11-25 | 4,980 | 5,050 | 4,975 | 5,040 | 15,400 | 630 |
| 2013-11-22 | 5,000 | 5,130 | 4,965 | 4,980 | 44,100 | 622.50 |
| 2013-11-21 | 4,715 | 4,910 | 4,710 | 4,860 | 24,200 | 607.50 |
| 2013-11-20 | 4,850 | 4,850 | 4,750 | 4,785 | 11,700 | 598.13 |
| 2013-11-19 | 4,795 | 4,850 | 4,760 | 4,825 | 18,800 | 603.13 |
| 2013-11-18 | 4,680 | 4,770 | 4,610 | 4,755 | 20,200 | 594.38 |
| 2013-11-15 | 4,550 | 4,580 | 4,525 | 4,570 | 10,500 | 571.25 |
| 2013-11-14 | 4,460 | 4,580 | 4,455 | 4,550 | 24,800 | 568.75 |
| 2013-11-13 | 4,345 | 4,460 | 4,335 | 4,460 | 14,600 | 557.50 |
| 2013-11-12 | 4,400 | 4,460 | 4,315 | 4,345 | 15,200 | 543.13 |
| 2013-11-11 | 4,390 | 4,475 | 4,370 | 4,460 | 30,800 | 557.50 |
| 2013-11-08 | 4,110 | 4,340 | 4,110 | 4,320 | 33,000 | 540 |
| 2013-11-07 | 4,200 | 4,330 | 4,135 | 4,250 | 57,400 | 531.25 |
| 2013-11-06 | 3,815 | 3,895 | 3,810 | 3,835 | 18,200 | 479.38 |
| 2013-11-05 | 3,920 | 3,930 | 3,810 | 3,815 | 21,600 | 476.88 |
| 2013-11-01 | 4,005 | 4,010 | 3,895 | 3,910 | 22,200 | 488.75 |
| 2013-10-31 | 4,025 | 4,060 | 4,010 | 4,020 | 9,200 | 502.50 |
| 2013-10-30 | 4,025 | 4,070 | 4,015 | 4,030 | 8,500 | 503.75 |
| 2013-10-29 | 4,045 | 4,075 | 4,015 | 4,025 | 5,100 | 503.13 |
| 2013-10-28 | 4,060 | 4,065 | 4,050 | 4,060 | 4,600 | 507.50 |
| 2013-10-25 | 4,060 | 4,075 | 4,055 | 4,055 | 5,600 | 506.88 |
| 2013-10-24 | 4,085 | 4,110 | 4,060 | 4,110 | 3,900 | 513.75 |
| 2013-10-23 | 4,075 | 4,120 | 4,045 | 4,085 | 8,900 | 510.63 |
| 2013-10-22 | 4,140 | 4,140 | 4,090 | 4,090 | 9,300 | 511.25 |
| 2013-10-21 | 4,115 | 4,140 | 4,100 | 4,120 | 4,300 | 515 |
| 2013-10-18 | 4,155 | 4,170 | 4,100 | 4,115 | 3,300 | 514.38 |
| 2013-10-17 | 4,155 | 4,195 | 4,150 | 4,155 | 3,300 | 519.38 |
| 2013-10-16 | 4,185 | 4,200 | 4,110 | 4,145 | 3,800 | 518.13 |
| 2013-10-15 | 4,200 | 4,280 | 4,170 | 4,180 | 3,200 | 522.50 |
| 2013-10-11 | 4,150 | 4,205 | 4,150 | 4,205 | 12,000 | 525.63 |
| 2013-10-10 | 4,115 | 4,175 | 4,100 | 4,175 | 2,900 | 521.88 |
| 2013-10-09 | 4,035 | 4,095 | 4,035 | 4,090 | 4,600 | 511.25 |
| 2013-10-08 | 4,060 | 4,115 | 4,005 | 4,090 | 6,900 | 511.25 |
| 2013-10-07 | 4,155 | 4,225 | 4,100 | 4,165 | 5,900 | 520.63 |
| 2013-10-04 | 4,205 | 4,250 | 4,170 | 4,225 | 6,000 | 528.13 |
| 2013-10-03 | 4,255 | 4,265 | 4,225 | 4,230 | 4,700 | 528.75 |
| 2013-10-02 | 4,345 | 4,385 | 4,295 | 4,300 | 4,700 | 537.50 |
| 2013-10-01 | 4,350 | 4,425 | 4,315 | 4,345 | 4,200 | 543.13 |
| 2013-09-30 | 4,360 | 4,375 | 4,300 | 4,345 | 3,600 | 543.13 |
| 2013-09-27 | 4,355 | 4,390 | 4,330 | 4,380 | 2,800 | 547.50 |
| 2013-09-26 | 4,290 | 4,365 | 4,220 | 4,355 | 4,700 | 544.38 |
| 2013-09-25 | 4,410 | 4,455 | 4,365 | 4,415 | 3,000 | 551.88 |
| 2013-09-24 | 4,360 | 4,495 | 4,350 | 4,455 | 7,300 | 556.88 |
| 2013-09-20 | 4,320 | 4,400 | 4,315 | 4,375 | 7,200 | 546.88 |
| 2013-09-19 | 4,310 | 4,350 | 4,305 | 4,320 | 6,300 | 540 |
| 2013-09-18 | 4,390 | 4,390 | 4,290 | 4,310 | 3,400 | 538.75 |
| 2013-09-17 | 4,220 | 4,325 | 4,220 | 4,300 | 7,700 | 537.50 |
| 2013-09-13 | 4,130 | 4,195 | 4,005 | 4,195 | 8,900 | 524.38 |
| 2013-09-12 | 4,130 | 4,135 | 4,065 | 4,130 | 1,700 | 516.25 |
| 2013-09-11 | 4,150 | 4,150 | 4,060 | 4,130 | 6,200 | 516.25 |
| 2013-09-10 | 4,150 | 4,150 | 4,125 | 4,150 | 3,100 | 518.75 |
| 2013-09-09 | 4,050 | 4,135 | 4,040 | 4,135 | 7,100 | 516.88 |
| 2013-09-06 | 4,020 | 4,020 | 3,995 | 4,015 | 5,500 | 501.88 |
| 2013-09-05 | 3,995 | 4,035 | 3,995 | 4,035 | 3,400 | 504.38 |
| 2013-09-04 | 3,970 | 4,025 | 3,970 | 4,015 | 8,700 | 501.88 |
| 2013-09-03 | 3,965 | 4,020 | 3,965 | 4,010 | 11,400 | 501.25 |
| 2013-09-02 | 3,965 | 3,990 | 3,965 | 3,965 | 2,600 | 495.63 |
| 2013-08-30 | 4,000 | 4,000 | 3,965 | 3,965 | 8,000 | 495.63 |
| 2013-08-29 | 4,040 | 4,060 | 3,995 | 4,060 | 2,700 | 507.50 |
| 2013-08-28 | 4,030 | 4,045 | 4,000 | 4,040 | 3,200 | 505 |
| 2013-08-27 | 4,145 | 4,145 | 4,065 | 4,065 | 6,100 | 508.13 |
| 2013-08-26 | 4,090 | 4,135 | 4,090 | 4,135 | 7,600 | 516.88 |
| 2013-08-23 | 4,000 | 4,080 | 3,955 | 4,060 | 6,500 | 507.50 |
| 2013-08-22 | 3,965 | 4,000 | 3,960 | 4,000 | 4,000 | 500 |
| 2013-08-21 | 3,955 | 3,995 | 3,955 | 3,970 | 5,200 | 496.25 |
| 2013-08-20 | 4,020 | 4,045 | 3,955 | 3,955 | 4,800 | 494.38 |
| 2013-08-19 | 4,050 | 4,050 | 4,000 | 4,020 | 3,900 | 502.50 |
| 2013-08-16 | 4,025 | 4,085 | 4,010 | 4,050 | 5,000 | 506.25 |
| 2013-08-15 | 4,085 | 4,095 | 4,055 | 4,060 | 5,800 | 507.50 |
| 2013-08-14 | 3,995 | 4,135 | 3,995 | 4,135 | 7,600 | 516.88 |
| 2013-08-13 | 4,020 | 4,035 | 3,985 | 3,995 | 10,900 | 499.38 |
| 2013-08-12 | 4,030 | 4,100 | 4,020 | 4,035 | 5,200 | 504.38 |
| 2013-08-09 | 4,095 | 4,095 | 4,010 | 4,080 | 7,200 | 510 |
| 2013-08-08 | 4,080 | 4,145 | 4,040 | 4,040 | 12,400 | 505 |
| 2013-08-07 | 4,100 | 4,130 | 4,080 | 4,080 | 7,700 | 510 |
| 2013-08-06 | 4,140 | 4,145 | 4,110 | 4,130 | 4,900 | 516.25 |
| 2013-08-05 | 4,205 | 4,210 | 4,115 | 4,140 | 23,500 | 517.50 |
| 2013-08-02 | 4,245 | 4,345 | 4,080 | 4,345 | 14,500 | 543.13 |
| 2013-08-01 | 4,050 | 4,105 | 4,050 | 4,105 | 6,500 | 513.13 |
| 2013-07-31 | 4,170 | 4,170 | 4,050 | 4,075 | 10,800 | 509.38 |
| 2013-07-30 | 4,155 | 4,255 | 4,040 | 4,170 | 16,500 | 521.25 |
| 2013-07-29 | 4,300 | 4,340 | 4,180 | 4,190 | 10,200 | 523.75 |
| 2013-07-26 | 4,540 | 4,540 | 4,425 | 4,425 | 7,400 | 553.13 |
| 2013-07-25 | 4,615 | 4,630 | 4,525 | 4,540 | 7,000 | 567.50 |
| 2013-07-24 | 4,665 | 4,700 | 4,635 | 4,665 | 2,500 | 583.13 |
| 2013-07-23 | 4,635 | 4,740 | 4,615 | 4,665 | 6,600 | 583.13 |
| 2013-07-22 | 4,630 | 4,655 | 4,605 | 4,620 | 2,400 | 577.50 |
| 2013-07-19 | 4,610 | 4,660 | 4,610 | 4,630 | 10,200 | 578.75 |
| 2013-07-18 | 4,630 | 4,675 | 4,620 | 4,635 | 2,700 | 579.38 |
| 2013-07-17 | 4,620 | 4,650 | 4,615 | 4,615 | 5,000 | 576.88 |
| 2013-07-16 | 4,770 | 4,770 | 4,640 | 4,665 | 6,800 | 583.13 |
| 2013-07-12 | 4,820 | 4,875 | 4,725 | 4,770 | 8,400 | 596.25 |
| 2013-07-11 | 4,810 | 4,850 | 4,775 | 4,805 | 2,600 | 600.63 |
| 2013-07-10 | 4,690 | 4,945 | 4,690 | 4,865 | 13,900 | 608.13 |
| 2013-07-09 | 4,750 | 4,750 | 4,650 | 4,690 | 5,000 | 586.25 |
| 2013-07-08 | 4,750 | 4,750 | 4,660 | 4,660 | 4,300 | 582.50 |
| 2013-07-05 | 4,690 | 4,700 | 4,645 | 4,695 | 4,600 | 586.88 |
| 2013-07-04 | 4,645 | 4,645 | 4,565 | 4,620 | 3,400 | 577.50 |
| 2013-07-03 | 4,630 | 4,630 | 4,555 | 4,600 | 6,400 | 575 |
| 2013-07-02 | 4,530 | 4,600 | 4,525 | 4,600 | 5,100 | 575 |
| 2013-07-01 | 4,495 | 4,505 | 4,400 | 4,495 | 6,000 | 561.88 |
| 2013-06-28 | 4,270 | 4,425 | 4,225 | 4,425 | 12,700 | 553.13 |
| 2013-06-27 | 4,230 | 4,270 | 4,065 | 4,150 | 5,600 | 518.75 |
| 2013-06-26 | 4,270 | 4,340 | 4,105 | 4,110 | 5,000 | 513.75 |
| 2013-06-25 | 4,390 | 4,390 | 4,135 | 4,200 | 9,500 | 525 |
| 2013-06-24 | 4,445 | 4,455 | 4,310 | 4,310 | 4,300 | 538.75 |
| 2013-06-21 | 4,255 | 4,310 | 4,185 | 4,300 | 5,400 | 537.50 |
| 2013-06-20 | 4,430 | 4,495 | 4,335 | 4,350 | 10,100 | 543.75 |
| 2013-06-19 | 4,465 | 4,500 | 4,405 | 4,500 | 6,500 | 562.50 |
| 2013-06-18 | 4,390 | 4,460 | 4,360 | 4,460 | 7,500 | 557.50 |
| 2013-06-17 | 4,280 | 4,400 | 4,210 | 4,390 | 9,200 | 548.75 |
| 2013-06-14 | 4,160 | 4,245 | 4,160 | 4,195 | 17,500 | 524.38 |
| 2013-06-13 | 4,155 | 4,200 | 4,055 | 4,155 | 15,000 | 519.38 |
| 2013-06-12 | 4,220 | 4,280 | 4,130 | 4,275 | 13,600 | 534.38 |
| 2013-06-11 | 4,155 | 4,350 | 4,155 | 4,285 | 19,300 | 535.63 |
| 2013-06-10 | 4,150 | 4,220 | 4,030 | 4,100 | 34,700 | 512.50 |
| 2013-06-07 | 4,060 | 4,165 | 3,850 | 3,925 | 25,200 | 490.63 |
| 2013-06-06 | 4,295 | 4,300 | 4,070 | 4,270 | 30,000 | 533.75 |
| 2013-06-05 | 4,365 | 4,615 | 4,330 | 4,340 | 19,800 | 542.50 |
| 2013-06-04 | 4,420 | 4,480 | 4,235 | 4,470 | 19,200 | 558.75 |
| 2013-06-03 | 4,615 | 4,630 | 4,500 | 4,500 | 15,200 | 562.50 |
| 2013-05-31 | 4,655 | 4,735 | 4,620 | 4,665 | 9,100 | 583.13 |
| 2013-05-30 | 4,800 | 4,800 | 4,565 | 4,585 | 15,400 | 573.13 |
| 2013-05-29 | 4,715 | 4,870 | 4,700 | 4,810 | 16,100 | 601.25 |
| 2013-05-28 | 4,630 | 4,740 | 4,560 | 4,695 | 17,700 | 586.88 |
| 2013-05-27 | 4,800 | 4,800 | 4,600 | 4,700 | 24,800 | 587.50 |
| 2013-05-24 | 4,850 | 4,950 | 4,700 | 4,825 | 34,200 | 603.13 |
| 2013-05-23 | 5,200 | 5,200 | 4,835 | 4,885 | 33,100 | 610.63 |
| 2013-05-22 | 5,110 | 5,190 | 5,060 | 5,160 | 19,600 | 645 |
| 2013-05-21 | 5,190 | 5,190 | 5,020 | 5,080 | 19,300 | 635 |
| 2013-05-20 | 5,100 | 5,180 | 4,890 | 5,150 | 38,800 | 643.75 |
| 2013-05-17 | 4,850 | 5,010 | 4,840 | 5,000 | 27,700 | 625 |
| 2013-05-16 | 4,705 | 4,925 | 4,655 | 4,905 | 34,700 | 613.13 |
| 2013-05-15 | 4,945 | 4,985 | 4,750 | 4,760 | 25,200 | 595 |
| 2013-05-14 | 4,865 | 4,925 | 4,830 | 4,905 | 17,500 | 613.13 |
| 2013-05-13 | 4,990 | 4,995 | 4,865 | 4,865 | 30,600 | 608.13 |
| 2013-05-10 | 5,100 | 5,100 | 4,925 | 4,945 | 42,600 | 618.13 |
| 2013-05-09 | 5,400 | 5,400 | 4,920 | 4,930 | 69,100 | 616.25 |
| 2013-05-08 | 5,140 | 5,380 | 5,140 | 5,380 | 25,200 | 672.50 |
| 2013-05-07 | 5,000 | 5,180 | 5,000 | 5,180 | 17,200 | 647.50 |
| 2013-05-02 | 5,010 | 5,010 | 4,925 | 4,995 | 8,000 | 624.38 |
| 2013-05-01 | 4,890 | 5,000 | 4,865 | 4,995 | 13,300 | 624.38 |
| 2013-04-30 | 4,940 | 4,940 | 4,895 | 4,900 | 11,000 | 612.50 |
| 2013-04-26 | 4,950 | 4,950 | 4,905 | 4,925 | 8,600 | 615.63 |
| 2013-04-25 | 4,950 | 5,050 | 4,855 | 4,880 | 19,800 | 610 |
| 2013-04-24 | 4,925 | 4,950 | 4,920 | 4,945 | 10,700 | 618.13 |
| 2013-04-23 | 4,890 | 4,940 | 4,870 | 4,915 | 6,800 | 614.38 |
| 2013-04-22 | 4,770 | 4,910 | 4,770 | 4,890 | 8,400 | 611.25 |
| 2013-04-19 | 4,950 | 4,950 | 4,710 | 4,760 | 15,300 | 595 |
| 2013-04-18 | 4,950 | 4,950 | 4,880 | 4,880 | 8,800 | 610 |
| 2013-04-17 | 4,885 | 4,985 | 4,830 | 4,950 | 12,800 | 618.75 |
| 2013-04-16 | 4,815 | 4,850 | 4,710 | 4,815 | 10,100 | 601.88 |
| 2013-04-15 | 4,940 | 4,980 | 4,850 | 4,870 | 9,800 | 608.75 |
| 2013-04-12 | 4,910 | 4,995 | 4,900 | 4,940 | 9,100 | 617.50 |
| 2013-04-11 | 5,090 | 5,120 | 4,825 | 4,910 | 24,300 | 613.75 |
| 2013-04-10 | 4,890 | 5,090 | 4,890 | 5,070 | 33,800 | 633.75 |
| 2013-04-09 | 4,825 | 4,860 | 4,795 | 4,835 | 14,300 | 604.38 |
| 2013-04-08 | 4,810 | 4,880 | 4,725 | 4,810 | 13,000 | 601.25 |
| 2013-04-05 | 4,805 | 4,895 | 4,685 | 4,765 | 16,700 | 595.63 |
| 2013-04-04 | 4,700 | 4,850 | 4,570 | 4,830 | 13,400 | 603.75 |
| 2013-04-03 | 4,725 | 4,860 | 4,655 | 4,760 | 16,500 | 595 |
| 2013-04-02 | 4,300 | 4,840 | 4,175 | 4,715 | 37,200 | 589.38 |
| 2013-04-01 | 4,660 | 4,660 | 4,440 | 4,460 | 19,100 | 557.50 |
| 2013-03-29 | 4,950 | 4,950 | 4,745 | 4,870 | 23,800 | 608.75 |
| 2013-03-28 | 4,860 | 5,060 | 4,845 | 5,020 | 24,700 | 627.50 |
| 2013-03-27 | 5,120 | 5,130 | 4,740 | 4,930 | 38,900 | 616.25 |
| 2013-03-26 | 5,400 | 5,400 | 5,160 | 5,170 | 32,000 | 646.25 |
| 2013-03-25 | 4,980 | 5,440 | 4,800 | 5,410 | 41,300 | 676.25 |
| 2013-03-22 | 5,050 | 5,130 | 5,010 | 5,030 | 17,200 | 628.75 |
| 2013-03-21 | 4,910 | 5,190 | 4,910 | 5,160 | 23,500 | 645 |
| 2013-03-19 | 4,600 | 4,995 | 4,565 | 4,975 | 41,200 | 621.88 |
| 2013-03-18 | 4,745 | 4,745 | 4,535 | 4,545 | 24,900 | 568.13 |
| 2013-03-15 | 4,690 | 4,700 | 4,630 | 4,685 | 17,300 | 585.63 |
| 2013-03-14 | 4,570 | 4,640 | 4,545 | 4,590 | 22,100 | 573.75 |
| 2013-03-13 | 4,300 | 4,550 | 4,300 | 4,550 | 42,200 | 568.75 |
| 2013-03-12 | 4,230 | 4,235 | 4,105 | 4,115 | 14,400 | 514.38 |
| 2013-03-11 | 4,100 | 4,240 | 4,085 | 4,180 | 20,800 | 522.50 |
| 2013-03-08 | 3,950 | 4,045 | 3,935 | 4,045 | 18,400 | 505.63 |
| 2013-03-07 | 3,940 | 3,970 | 3,900 | 3,910 | 15,600 | 488.75 |
| 2013-03-06 | 4,010 | 4,010 | 3,920 | 3,925 | 19,700 | 490.63 |
| 2013-03-05 | 4,015 | 4,025 | 3,985 | 4,010 | 12,900 | 501.25 |
| 2013-03-04 | 3,980 | 4,085 | 3,940 | 3,970 | 39,200 | 496.25 |
| 2013-03-01 | 3,650 | 3,775 | 3,650 | 3,770 | 20,500 | 471.25 |
| 2013-02-28 | 3,630 | 3,670 | 3,610 | 3,665 | 8,800 | 458.13 |
| 2013-02-27 | 3,630 | 3,630 | 3,585 | 3,590 | 5,800 | 448.75 |
| 2013-02-26 | 3,560 | 3,685 | 3,560 | 3,630 | 14,700 | 453.75 |
| 2013-02-25 | 3,625 | 3,710 | 3,625 | 3,700 | 27,300 | 462.50 |
| 2013-02-22 | 3,610 | 3,685 | 3,610 | 3,625 | 8,900 | 453.13 |
| 2013-02-21 | 3,690 | 3,700 | 3,615 | 3,665 | 15,800 | 458.13 |
| 2013-02-20 | 3,650 | 3,690 | 3,615 | 3,690 | 15,100 | 461.25 |
| 2013-02-19 | 3,600 | 3,670 | 3,600 | 3,650 | 15,400 | 456.25 |
| 2013-02-18 | 3,620 | 3,620 | 3,520 | 3,610 | 9,800 | 451.25 |
| 2013-02-15 | 3,515 | 3,540 | 3,435 | 3,450 | 9,300 | 431.25 |
| 2013-02-14 | 3,645 | 3,650 | 3,585 | 3,585 | 6,500 | 448.13 |
| 2013-02-13 | 3,625 | 3,650 | 3,565 | 3,650 | 12,000 | 456.25 |
| 2013-02-12 | 3,640 | 3,640 | 3,615 | 3,625 | 19,500 | 453.13 |
| 2013-02-08 | 3,570 | 3,640 | 3,530 | 3,595 | 26,200 | 449.38 |
| 2013-02-07 | 3,700 | 3,700 | 3,510 | 3,570 | 36,800 | 446.25 |
| 2013-02-06 | 3,730 | 3,745 | 3,695 | 3,700 | 26,600 | 462.50 |
| 2013-02-05 | 3,820 | 3,850 | 3,730 | 3,735 | 34,400 | 466.88 |
| 2013-02-04 | 3,640 | 3,830 | 3,630 | 3,800 | 35,100 | 475 |
| 2013-02-01 | 3,530 | 3,650 | 3,520 | 3,650 | 9,800 | 456.25 |
| 2013-01-31 | 3,495 | 3,520 | 3,480 | 3,505 | 8,200 | 438.13 |
| 2013-01-30 | 3,385 | 3,495 | 3,360 | 3,445 | 21,800 | 430.63 |
| 2013-01-29 | 3,350 | 3,365 | 3,340 | 3,350 | 2,600 | 418.75 |
| 2013-01-28 | 3,375 | 3,400 | 3,335 | 3,335 | 7,500 | 416.88 |
| 2013-01-25 | 3,375 | 3,375 | 3,345 | 3,365 | 3,900 | 420.63 |
| 2013-01-24 | 3,310 | 3,330 | 3,300 | 3,330 | 3,100 | 416.25 |
| 2013-01-23 | 3,330 | 3,330 | 3,305 | 3,310 | 2,400 | 413.75 |
| 2013-01-22 | 3,370 | 3,380 | 3,320 | 3,330 | 5,700 | 416.25 |
| 2013-01-21 | 3,305 | 3,360 | 3,300 | 3,355 | 7,500 | 419.38 |
| 2013-01-18 | 3,320 | 3,350 | 3,290 | 3,295 | 4,000 | 411.88 |
| 2013-01-17 | 3,335 | 3,345 | 3,290 | 3,295 | 7,600 | 411.88 |
| 2013-01-16 | 3,320 | 3,340 | 3,305 | 3,315 | 5,300 | 414.38 |
| 2013-01-15 | 3,355 | 3,450 | 3,330 | 3,330 | 9,700 | 416.25 |
| 2013-01-11 | 3,360 | 3,400 | 3,330 | 3,370 | 6,300 | 421.25 |
| 2013-01-10 | 3,335 | 3,405 | 3,335 | 3,375 | 9,500 | 421.88 |
| 2013-01-09 | 3,310 | 3,340 | 3,310 | 3,325 | 2,300 | 415.63 |
| 2013-01-08 | 3,345 | 3,345 | 3,315 | 3,320 | 3,500 | 415 |
| 2013-01-07 | 3,350 | 3,370 | 3,335 | 3,340 | 4,600 | 417.50 |
| 2013-01-04 | 3,415 | 3,415 | 3,320 | 3,340 | 9,100 | 417.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-03-29]1株→2株 [2014-09-26]1株→2株 [2006-03-28]1株→2株
