5757 (株)CKサンエツ 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 | 1,088 | 1,210 | 1,088 | 1,124 | 6,500 | 1,124 |
| 2013-12-27 | 1,080 | 1,088 | 1,080 | 1,082 | 2,300 | 1,082 |
| 2013-12-26 | 1,078 | 1,078 | 1,078 | 1,078 | 3,200 | 1,078 |
| 2013-12-25 | 1,060 | 1,061 | 1,050 | 1,050 | 7,100 | 1,050 |
| 2013-12-24 | 1,085 | 1,085 | 1,060 | 1,060 | 5,600 | 1,060 |
| 2013-12-20 | 1,086 | 1,086 | 1,075 | 1,080 | 8,200 | 1,080 |
| 2013-12-19 | 1,097 | 1,097 | 1,072 | 1,080 | 3,200 | 1,080 |
| 2013-12-18 | 1,085 | 1,094 | 1,075 | 1,075 | 1,400 | 1,075 |
| 2013-12-17 | 1,076 | 1,097 | 1,076 | 1,097 | 1,700 | 1,097 |
| 2013-12-16 | 1,087 | 1,088 | 1,081 | 1,085 | 3,400 | 1,085 |
| 2013-12-13 | 1,076 | 1,098 | 1,076 | 1,098 | 1,100 | 1,098 |
| 2013-12-12 | 1,056 | 1,078 | 1,056 | 1,078 | 500 | 1,078 |
| 2013-12-11 | 1,082 | 1,082 | 1,050 | 1,082 | 1,800 | 1,082 |
| 2013-12-10 | 1,081 | 1,081 | 1,051 | 1,073 | 17,500 | 1,073 |
| 2013-12-09 | 1,072 | 1,090 | 1,062 | 1,087 | 3,900 | 1,087 |
| 2013-12-06 | 1,074 | 1,074 | 1,055 | 1,074 | 12,300 | 1,074 |
| 2013-12-05 | 1,093 | 1,093 | 1,070 | 1,070 | 7,800 | 1,070 |
| 2013-12-04 | 1,092 | 1,098 | 1,076 | 1,085 | 4,800 | 1,085 |
| 2013-12-03 | 1,091 | 1,094 | 1,071 | 1,092 | 5,000 | 1,092 |
| 2013-12-02 | 1,095 | 1,095 | 1,085 | 1,089 | 3,800 | 1,089 |
| 2013-11-29 | 1,081 | 1,100 | 1,081 | 1,100 | 900 | 1,100 |
| 2013-11-28 | 1,090 | 1,100 | 1,068 | 1,080 | 3,800 | 1,080 |
| 2013-11-27 | 1,075 | 1,085 | 1,075 | 1,085 | 1,200 | 1,085 |
| 2013-11-26 | 1,082 | 1,100 | 1,075 | 1,085 | 2,000 | 1,085 |
| 2013-11-25 | 1,092 | 1,100 | 1,085 | 1,090 | 4,000 | 1,090 |
| 2013-11-22 | 1,129 | 1,129 | 1,083 | 1,100 | 4,600 | 1,100 |
| 2013-11-21 | 1,120 | 1,120 | 1,090 | 1,100 | 9,100 | 1,100 |
| 2013-11-20 | 1,100 | 1,115 | 1,097 | 1,100 | 3,800 | 1,100 |
| 2013-11-19 | 1,092 | 1,098 | 1,086 | 1,090 | 2,400 | 1,090 |
| 2013-11-18 | 1,094 | 1,099 | 1,090 | 1,099 | 2,900 | 1,099 |
| 2013-11-15 | 1,095 | 1,095 | 1,086 | 1,090 | 3,200 | 1,090 |
| 2013-11-14 | 1,095 | 1,104 | 1,081 | 1,085 | 4,000 | 1,085 |
| 2013-11-13 | 1,099 | 1,119 | 1,088 | 1,095 | 9,200 | 1,095 |
| 2013-11-12 | 1,074 | 1,100 | 1,073 | 1,099 | 7,400 | 1,099 |
| 2013-11-11 | 1,070 | 1,080 | 1,070 | 1,071 | 2,200 | 1,071 |
| 2013-11-08 | 1,060 | 1,070 | 1,057 | 1,059 | 5,600 | 1,059 |
| 2013-11-07 | 1,090 | 1,090 | 1,080 | 1,090 | 600 | 1,090 |
| 2013-11-06 | 1,090 | 1,100 | 1,080 | 1,090 | 2,000 | 1,090 |
| 2013-11-05 | 1,091 | 1,091 | 1,075 | 1,085 | 2,200 | 1,085 |
| 2013-11-01 | 1,100 | 1,110 | 1,090 | 1,095 | 3,600 | 1,095 |
| 2013-10-31 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2013-10-30 | 1,105 | 1,120 | 1,076 | 1,095 | 5,300 | 1,095 |
| 2013-10-29 | 1,110 | 1,120 | 1,090 | 1,105 | 7,000 | 1,105 |
| 2013-10-28 | 1,134 | 1,134 | 1,081 | 1,110 | 8,600 | 1,110 |
| 2013-10-25 | 1,105 | 1,119 | 1,105 | 1,105 | 3,900 | 1,105 |
| 2013-10-24 | 1,116 | 1,144 | 1,105 | 1,105 | 1,700 | 1,105 |
| 2013-10-23 | 1,148 | 1,148 | 1,120 | 1,130 | 1,800 | 1,130 |
| 2013-10-22 | 1,178 | 1,178 | 1,130 | 1,140 | 9,600 | 1,140 |
| 2013-10-21 | 1,107 | 1,151 | 1,100 | 1,150 | 3,400 | 1,150 |
| 2013-10-18 | 1,116 | 1,138 | 1,108 | 1,118 | 1,100 | 1,118 |
| 2013-10-17 | 1,114 | 1,135 | 1,090 | 1,096 | 4,400 | 1,096 |
| 2013-10-16 | 1,104 | 1,104 | 1,080 | 1,085 | 2,100 | 1,085 |
| 2013-10-15 | 1,070 | 1,080 | 1,070 | 1,078 | 800 | 1,078 |
| 2013-10-11 | 1,096 | 1,096 | 1,064 | 1,075 | 900 | 1,075 |
| 2013-10-10 | 1,050 | 1,140 | 1,050 | 1,066 | 2,200 | 1,066 |
| 2013-10-09 | 1,054 | 1,054 | 1,054 | 1,054 | 1,200 | 1,054 |
| 2013-10-08 | 1,058 | 1,058 | 1,000 | 1,050 | 9,400 | 1,050 |
| 2013-10-07 | 1,055 | 1,079 | 1,055 | 1,058 | 1,500 | 1,058 |
| 2013-10-04 | 1,065 | 1,065 | 1,048 | 1,050 | 9,500 | 1,050 |
| 2013-10-03 | 1,075 | 1,100 | 1,068 | 1,068 | 3,300 | 1,068 |
| 2013-10-02 | 1,085 | 1,100 | 1,070 | 1,070 | 1,300 | 1,070 |
| 2013-09-30 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2013-09-27 | 1,082 | 1,090 | 1,070 | 1,090 | 5,500 | 1,090 |
| 2013-09-26 | 1,085 | 1,090 | 1,081 | 1,090 | 400 | 1,090 |
| 2013-09-25 | 1,090 | 1,110 | 1,086 | 1,090 | 800 | 1,090 |
| 2013-09-24 | 1,114 | 1,114 | 1,089 | 1,089 | 7,800 | 1,089 |
| 2013-09-20 | 1,089 | 1,089 | 1,085 | 1,089 | 2,600 | 1,089 |
| 2013-09-19 | 1,085 | 1,096 | 1,080 | 1,092 | 4,100 | 1,092 |
| 2013-09-18 | 1,090 | 1,090 | 1,070 | 1,085 | 23,300 | 1,085 |
| 2013-09-17 | 1,065 | 1,080 | 1,065 | 1,075 | 2,200 | 1,075 |
| 2013-09-13 | 1,042 | 1,056 | 1,042 | 1,056 | 700 | 1,056 |
| 2013-09-12 | 1,041 | 1,058 | 1,035 | 1,055 | 2,800 | 1,055 |
| 2013-09-11 | 1,058 | 1,060 | 1,051 | 1,051 | 4,800 | 1,051 |
| 2013-09-10 | 1,070 | 1,078 | 1,050 | 1,057 | 2,300 | 1,057 |
| 2013-09-09 | 1,070 | 1,078 | 1,041 | 1,060 | 1,000 | 1,060 |
| 2013-09-06 | 1,070 | 1,070 | 1,050 | 1,057 | 2,700 | 1,057 |
| 2013-09-05 | 1,066 | 1,070 | 1,065 | 1,070 | 1,400 | 1,070 |
| 2013-09-04 | 1,087 | 1,087 | 1,060 | 1,064 | 800 | 1,064 |
| 2013-09-03 | 1,080 | 1,086 | 1,056 | 1,080 | 1,000 | 1,080 |
| 2013-09-02 | 1,080 | 1,080 | 1,062 | 1,080 | 2,400 | 1,080 |
| 2013-08-29 | 1,043 | 1,058 | 1,043 | 1,058 | 2,600 | 1,058 |
| 2013-08-28 | 1,053 | 1,053 | 1,032 | 1,032 | 5,200 | 1,032 |
| 2013-08-27 | 1,050 | 1,070 | 1,050 | 1,070 | 400 | 1,070 |
| 2013-08-26 | 1,070 | 1,080 | 1,065 | 1,065 | 1,700 | 1,065 |
| 2013-08-23 | 1,050 | 1,088 | 1,030 | 1,088 | 1,600 | 1,088 |
| 2013-08-22 | 1,060 | 1,060 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2013-08-21 | 1,092 | 1,092 | 1,051 | 1,071 | 2,000 | 1,071 |
| 2013-08-20 | 1,095 | 1,114 | 1,092 | 1,092 | 8,800 | 1,092 |
| 2013-08-19 | 1,080 | 1,110 | 1,080 | 1,110 | 2,400 | 1,110 |
| 2013-08-16 | 1,088 | 1,090 | 1,080 | 1,080 | 1,400 | 1,080 |
| 2013-08-15 | 1,083 | 1,090 | 1,083 | 1,090 | 1,300 | 1,090 |
| 2013-08-14 | 1,098 | 1,098 | 1,076 | 1,094 | 3,000 | 1,094 |
| 2013-08-13 | 1,066 | 1,087 | 1,066 | 1,087 | 900 | 1,087 |
| 2013-08-12 | 1,073 | 1,073 | 1,070 | 1,070 | 700 | 1,070 |
| 2013-08-09 | 1,085 | 1,085 | 1,080 | 1,080 | 800 | 1,080 |
| 2013-08-08 | 1,105 | 1,105 | 1,085 | 1,085 | 2,700 | 1,085 |
| 2013-08-07 | 1,077 | 1,120 | 1,077 | 1,120 | 2,800 | 1,120 |
| 2013-08-06 | 1,080 | 1,080 | 1,077 | 1,077 | 300 | 1,077 |
| 2013-08-05 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 1,085 |
| 2013-08-02 | 1,090 | 1,102 | 1,090 | 1,102 | 900 | 1,102 |
| 2013-08-01 | 1,090 | 1,098 | 1,090 | 1,092 | 1,500 | 1,092 |
| 2013-07-31 | 1,094 | 1,094 | 1,080 | 1,090 | 400 | 1,090 |
| 2013-07-30 | 1,094 | 1,100 | 1,094 | 1,100 | 1,500 | 1,100 |
| 2013-07-25 | 1,127 | 1,128 | 1,110 | 1,124 | 700 | 1,124 |
| 2013-07-24 | 1,100 | 1,105 | 1,080 | 1,105 | 1,000 | 1,105 |
| 2013-07-23 | 1,080 | 1,088 | 1,068 | 1,081 | 1,100 | 1,081 |
| 2013-07-22 | 1,103 | 1,103 | 1,064 | 1,064 | 8,100 | 1,064 |
| 2013-07-19 | 1,140 | 1,140 | 1,051 | 1,133 | 14,300 | 1,133 |
| 2013-07-18 | 1,136 | 1,188 | 1,126 | 1,180 | 2,800 | 1,180 |
| 2013-07-17 | 1,136 | 1,136 | 1,132 | 1,136 | 700 | 1,136 |
| 2013-07-16 | 1,124 | 1,150 | 1,122 | 1,135 | 2,700 | 1,135 |
| 2013-07-11 | 1,120 | 1,143 | 1,090 | 1,143 | 700 | 1,143 |
| 2013-07-10 | 1,118 | 1,119 | 1,070 | 1,119 | 1,400 | 1,119 |
| 2013-07-09 | 1,108 | 1,113 | 1,107 | 1,113 | 1,800 | 1,113 |
| 2013-07-08 | 1,108 | 1,108 | 1,095 | 1,097 | 1,900 | 1,097 |
| 2013-07-05 | 1,089 | 1,100 | 1,089 | 1,100 | 900 | 1,100 |
| 2013-07-04 | 1,082 | 1,089 | 1,080 | 1,080 | 3,800 | 1,080 |
| 2013-07-03 | 1,105 | 1,127 | 1,080 | 1,080 | 8,200 | 1,080 |
| 2013-07-02 | 1,082 | 1,120 | 1,081 | 1,090 | 2,000 | 1,090 |
| 2013-07-01 | 1,052 | 1,052 | 1,021 | 1,050 | 3,800 | 1,050 |
| 2013-06-28 | 1,012 | 1,075 | 1,012 | 1,052 | 2,700 | 1,052 |
| 2013-06-27 | 1,005 | 1,012 | 980 | 1,009 | 12,200 | 1,009 |
| 2013-06-26 | 1,025 | 1,040 | 945 | 956 | 18,300 | 956 |
| 2013-06-25 | 1,113 | 1,113 | 1,016 | 1,016 | 9,200 | 1,016 |
| 2013-06-24 | 1,200 | 1,200 | 1,123 | 1,141 | 6,000 | 1,141 |
| 2013-06-21 | 1,124 | 1,220 | 1,040 | 1,220 | 10,100 | 1,220 |
| 2013-06-20 | 1,220 | 1,220 | 1,125 | 1,125 | 18,500 | 1,125 |
| 2013-06-19 | 1,300 | 1,300 | 1,192 | 1,220 | 14,000 | 1,220 |
| 2013-06-17 | 1,332 | 1,350 | 1,332 | 1,350 | 1,900 | 1,350 |
| 2013-06-14 | 1,300 | 1,390 | 1,300 | 1,390 | 300 | 1,390 |
| 2013-06-13 | 1,295 | 1,300 | 1,295 | 1,300 | 200 | 1,300 |
| 2013-06-12 | 1,171 | 1,320 | 1,171 | 1,320 | 2,000 | 1,320 |
| 2013-06-11 | 1,333 | 1,333 | 1,303 | 1,320 | 3,200 | 1,320 |
| 2013-06-10 | 1,320 | 1,340 | 1,320 | 1,333 | 1,800 | 1,333 |
| 2013-06-07 | 1,310 | 1,350 | 1,310 | 1,310 | 2,300 | 1,310 |
| 2013-06-06 | 1,406 | 1,410 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2013-06-05 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 1,460 |
| 2013-06-04 | 1,435 | 1,435 | 1,435 | 1,435 | 500 | 1,435 |
| 2013-06-03 | 1,445 | 1,445 | 1,435 | 1,435 | 4,200 | 1,435 |
| 2013-05-31 | 1,460 | 1,465 | 1,450 | 1,450 | 2,300 | 1,450 |
| 2013-05-30 | 1,455 | 1,455 | 1,455 | 1,455 | 2,000 | 1,455 |
| 2013-05-29 | 1,450 | 1,479 | 1,450 | 1,455 | 6,100 | 1,455 |
| 2013-05-28 | 1,450 | 1,455 | 1,450 | 1,450 | 1,500 | 1,450 |
| 2013-05-27 | 1,455 | 1,460 | 1,401 | 1,401 | 2,300 | 1,401 |
| 2013-05-24 | 1,480 | 1,590 | 1,480 | 1,485 | 5,500 | 1,485 |
| 2013-05-23 | 1,600 | 1,600 | 1,430 | 1,520 | 5,800 | 1,520 |
| 2013-05-22 | 1,610 | 1,645 | 1,600 | 1,635 | 1,300 | 1,635 |
| 2013-05-21 | 1,590 | 1,620 | 1,590 | 1,620 | 400 | 1,620 |
| 2013-05-20 | 1,600 | 1,600 | 1,568 | 1,590 | 4,700 | 1,590 |
| 2013-05-17 | 1,600 | 1,600 | 1,525 | 1,590 | 800 | 1,590 |
| 2013-05-16 | 1,620 | 1,620 | 1,500 | 1,600 | 3,400 | 1,600 |
| 2013-05-15 | 1,600 | 1,600 | 1,500 | 1,600 | 3,400 | 1,600 |
| 2013-05-14 | 1,640 | 1,640 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2013-05-13 | 1,620 | 1,650 | 1,590 | 1,620 | 8,800 | 1,620 |
| 2013-05-10 | 1,400 | 1,620 | 1,370 | 1,619 | 15,700 | 1,619 |
| 2013-05-09 | 1,292 | 1,400 | 1,292 | 1,400 | 10,500 | 1,400 |
| 2013-05-08 | 1,300 | 1,340 | 1,270 | 1,301 | 10,600 | 1,301 |
| 2013-05-07 | 1,277 | 1,306 | 1,277 | 1,306 | 4,900 | 1,306 |
| 2013-05-02 | 1,270 | 1,305 | 1,242 | 1,305 | 10,100 | 1,305 |
| 2013-05-01 | 1,270 | 1,297 | 1,270 | 1,290 | 3,700 | 1,290 |
| 2013-04-30 | 1,259 | 1,259 | 1,235 | 1,251 | 700 | 1,251 |
| 2013-04-26 | 1,265 | 1,269 | 1,181 | 1,259 | 6,700 | 1,259 |
| 2013-04-25 | 1,270 | 1,280 | 1,270 | 1,280 | 1,200 | 1,280 |
| 2013-04-24 | 1,270 | 1,295 | 1,240 | 1,295 | 3,000 | 1,295 |
| 2013-04-23 | 1,298 | 1,298 | 1,240 | 1,289 | 12,700 | 1,289 |
| 2013-04-22 | 1,285 | 1,300 | 1,285 | 1,300 | 7,700 | 1,300 |
| 2013-04-18 | 1,270 | 1,296 | 1,270 | 1,296 | 1,300 | 1,296 |
| 2013-04-17 | 1,290 | 1,295 | 1,272 | 1,295 | 1,300 | 1,295 |
| 2013-04-16 | 1,241 | 1,290 | 1,241 | 1,290 | 3,600 | 1,290 |
| 2013-04-15 | 1,250 | 1,250 | 1,244 | 1,250 | 1,400 | 1,250 |
| 2013-04-12 | 1,298 | 1,298 | 1,238 | 1,250 | 2,100 | 1,250 |
| 2013-04-11 | 1,299 | 1,300 | 1,251 | 1,297 | 3,700 | 1,297 |
| 2013-04-10 | 1,295 | 1,299 | 1,290 | 1,299 | 2,100 | 1,299 |
| 2013-04-09 | 1,246 | 1,287 | 1,244 | 1,287 | 12,900 | 1,287 |
| 2013-04-08 | 1,218 | 1,246 | 1,203 | 1,246 | 2,400 | 1,246 |
| 2013-04-05 | 1,200 | 1,200 | 1,200 | 1,200 | 700 | 1,200 |
| 2013-04-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2013-04-03 | 1,255 | 1,255 | 1,195 | 1,248 | 600 | 1,248 |
| 2013-04-01 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 1,255 |
| 2013-03-29 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 1,280 |
| 2013-03-28 | 1,289 | 1,289 | 1,289 | 1,289 | 100 | 1,289 |
| 2013-03-27 | 1,270 | 1,270 | 1,150 | 1,260 | 4,600 | 1,260 |
| 2013-03-26 | 1,258 | 1,258 | 1,200 | 1,249 | 4,700 | 1,249 |
| 2013-03-25 | 1,250 | 1,280 | 1,243 | 1,261 | 3,500 | 1,261 |
| 2013-03-22 | 1,200 | 1,240 | 1,200 | 1,208 | 14,300 | 1,208 |
| 2013-03-21 | 1,155 | 1,186 | 1,155 | 1,182 | 6,900 | 1,182 |
| 2013-03-19 | 1,176 | 1,176 | 1,150 | 1,168 | 1,300 | 1,168 |
| 2013-03-18 | 1,150 | 1,172 | 1,150 | 1,166 | 9,200 | 1,166 |
| 2013-03-15 | 1,100 | 1,150 | 1,100 | 1,150 | 11,400 | 1,150 |
| 2013-03-14 | 1,140 | 1,145 | 1,140 | 1,145 | 2,100 | 1,145 |
| 2013-03-13 | 1,115 | 1,125 | 1,115 | 1,125 | 6,500 | 1,125 |
| 2013-03-12 | 1,100 | 1,117 | 1,100 | 1,115 | 8,600 | 1,115 |
| 2013-03-11 | 1,080 | 1,115 | 1,080 | 1,115 | 6,200 | 1,115 |
| 2013-03-08 | 1,065 | 1,075 | 1,065 | 1,065 | 6,400 | 1,065 |
| 2013-03-07 | 1,060 | 1,070 | 1,050 | 1,065 | 20,000 | 1,065 |
| 2013-03-06 | 1,045 | 1,075 | 1,045 | 1,060 | 1,300 | 1,060 |
| 2013-03-05 | 1,013 | 1,040 | 1,013 | 1,038 | 9,800 | 1,038 |
| 2013-03-04 | 1,020 | 1,025 | 1,000 | 1,010 | 5,800 | 1,010 |
| 2013-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013-02-28 | 996 | 999 | 988 | 998 | 1,300 | 998 |
| 2013-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2013-02-26 | 1,000 | 1,001 | 966 | 1,001 | 4,500 | 1,001 |
| 2013-02-25 | 1,015 | 1,015 | 1,000 | 1,005 | 800 | 1,005 |
| 2013-02-22 | 993 | 1,009 | 993 | 1,009 | 2,800 | 1,009 |
| 2013-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2013-02-20 | 1,006 | 1,015 | 1,006 | 1,015 | 9,100 | 1,015 |
| 2013-02-19 | 1,010 | 1,025 | 1,000 | 1,025 | 2,300 | 1,025 |
| 2013-02-18 | 1,027 | 1,038 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2013-02-15 | 1,051 | 1,051 | 1,040 | 1,040 | 1,700 | 1,040 |
| 2013-02-14 | 1,040 | 1,060 | 1,040 | 1,050 | 2,300 | 1,050 |
| 2013-02-13 | 1,060 | 1,099 | 1,044 | 1,099 | 4,000 | 1,099 |
| 2013-02-12 | 1,150 | 1,150 | 1,081 | 1,105 | 2,800 | 1,105 |
| 2013-02-08 | 1,145 | 1,160 | 1,125 | 1,150 | 4,100 | 1,150 |
| 2013-02-07 | 1,072 | 1,105 | 1,065 | 1,105 | 10,300 | 1,105 |
| 2013-02-06 | 1,050 | 1,069 | 1,030 | 1,055 | 5,500 | 1,055 |
| 2013-02-05 | 1,060 | 1,060 | 1,031 | 1,049 | 1,500 | 1,049 |
| 2013-02-04 | 1,030 | 1,059 | 1,013 | 1,059 | 9,300 | 1,059 |
| 2013-02-01 | 1,021 | 1,030 | 1,020 | 1,030 | 1,300 | 1,030 |
| 2013-01-30 | 1,021 | 1,021 | 1,021 | 1,021 | 200 | 1,021 |
| 2013-01-29 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2013-01-25 | 1,020 | 1,040 | 1,020 | 1,040 | 200 | 1,040 |
| 2013-01-24 | 1,055 | 1,055 | 1,050 | 1,050 | 2,700 | 1,050 |
| 2013-01-23 | 1,036 | 1,075 | 1,000 | 1,055 | 2,100 | 1,055 |
| 2013-01-22 | 1,074 | 1,074 | 1,074 | 1,074 | 6,300 | 1,074 |
| 2013-01-21 | 1,050 | 1,060 | 1,038 | 1,060 | 4,300 | 1,060 |
| 2013-01-18 | 1,005 | 1,035 | 1,005 | 1,035 | 1,200 | 1,035 |
| 2013-01-17 | 1,000 | 1,020 | 1,000 | 1,010 | 1,000 | 1,010 |
| 2013-01-15 | 1,050 | 1,050 | 1,005 | 1,040 | 8,100 | 1,040 |
| 2013-01-11 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2013-01-10 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2013-01-09 | 1,036 | 1,040 | 1,010 | 1,040 | 3,900 | 1,040 |
| 2013-01-08 | 1,030 | 1,050 | 1,010 | 1,030 | 3,200 | 1,030 |
| 2013-01-07 | 1,004 | 1,029 | 990 | 1,029 | 4,800 | 1,029 |
| 2013-01-04 | 985 | 990 | 980 | 990 | 5,500 | 990 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
