6054 (株)リブセンス 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 | 2,580 | 2,593 | 2,547 | 2,587 | 285,800 | 2,587 |
| 2013-12-27 | 2,432 | 2,582 | 2,432 | 2,546 | 440,600 | 2,546 |
| 2013-12-26 | 2,470 | 2,470 | 2,400 | 2,417 | 189,100 | 2,417 |
| 2013-12-25 | 4,550 | 4,780 | 4,545 | 4,705 | 222,800 | 2,352.50 |
| 2013-12-24 | 4,490 | 4,570 | 4,485 | 4,550 | 137,300 | 2,275 |
| 2013-12-20 | 4,550 | 4,580 | 4,475 | 4,540 | 112,700 | 2,270 |
| 2013-12-19 | 4,585 | 4,590 | 4,525 | 4,550 | 72,300 | 2,275 |
| 2013-12-18 | 4,555 | 4,570 | 4,505 | 4,525 | 102,500 | 2,262.50 |
| 2013-12-17 | 4,545 | 4,590 | 4,520 | 4,545 | 91,700 | 2,272.50 |
| 2013-12-16 | 4,580 | 4,580 | 4,470 | 4,490 | 147,900 | 2,245 |
| 2013-12-13 | 4,500 | 4,570 | 4,405 | 4,480 | 299,700 | 2,240 |
| 2013-12-12 | 4,470 | 4,470 | 4,365 | 4,385 | 52,300 | 2,192.50 |
| 2013-12-11 | 4,460 | 4,490 | 4,395 | 4,455 | 93,000 | 2,227.50 |
| 2013-12-10 | 4,325 | 4,510 | 4,320 | 4,435 | 145,100 | 2,217.50 |
| 2013-12-09 | 4,360 | 4,360 | 4,275 | 4,315 | 69,300 | 2,157.50 |
| 2013-12-06 | 4,260 | 4,290 | 4,200 | 4,290 | 87,600 | 2,145 |
| 2013-12-05 | 4,430 | 4,440 | 4,265 | 4,300 | 165,500 | 2,150 |
| 2013-12-04 | 4,490 | 4,490 | 4,375 | 4,410 | 71,500 | 2,205 |
| 2013-12-03 | 4,510 | 4,560 | 4,460 | 4,470 | 94,200 | 2,235 |
| 2013-12-02 | 4,405 | 4,490 | 4,405 | 4,460 | 85,500 | 2,230 |
| 2013-11-29 | 4,430 | 4,450 | 4,375 | 4,390 | 56,300 | 2,195 |
| 2013-11-28 | 4,390 | 4,425 | 4,380 | 4,410 | 64,300 | 2,205 |
| 2013-11-27 | 4,470 | 4,480 | 4,390 | 4,400 | 96,800 | 2,200 |
| 2013-11-26 | 4,450 | 4,525 | 4,420 | 4,485 | 92,300 | 2,242.50 |
| 2013-11-25 | 4,620 | 4,620 | 4,495 | 4,530 | 106,900 | 2,265 |
| 2013-11-22 | 4,755 | 4,780 | 4,555 | 4,615 | 134,200 | 2,307.50 |
| 2013-11-21 | 4,625 | 4,730 | 4,625 | 4,700 | 142,700 | 2,350 |
| 2013-11-20 | 4,355 | 4,675 | 4,350 | 4,580 | 292,800 | 2,290 |
| 2013-11-19 | 4,490 | 4,510 | 4,360 | 4,405 | 202,900 | 2,202.50 |
| 2013-11-18 | 4,580 | 4,610 | 4,485 | 4,520 | 190,900 | 2,260 |
| 2013-11-15 | 4,570 | 4,670 | 4,515 | 4,615 | 300,400 | 2,307.50 |
| 2013-11-14 | 4,700 | 4,965 | 4,680 | 4,750 | 266,900 | 2,375 |
| 2013-11-13 | 4,955 | 5,090 | 4,920 | 5,080 | 90,800 | 2,540 |
| 2013-11-12 | 4,860 | 4,975 | 4,850 | 4,930 | 60,100 | 2,465 |
| 2013-11-11 | 4,800 | 4,905 | 4,780 | 4,855 | 63,500 | 2,427.50 |
| 2013-11-08 | 4,805 | 4,835 | 4,705 | 4,800 | 39,900 | 2,400 |
| 2013-11-07 | 4,815 | 4,900 | 4,790 | 4,805 | 40,000 | 2,402.50 |
| 2013-11-06 | 4,995 | 4,995 | 4,805 | 4,885 | 46,500 | 2,442.50 |
| 2013-11-05 | 4,870 | 4,990 | 4,835 | 4,965 | 51,900 | 2,482.50 |
| 2013-11-01 | 4,840 | 4,930 | 4,690 | 4,830 | 89,400 | 2,415 |
| 2013-10-31 | 4,920 | 4,995 | 4,835 | 4,845 | 56,200 | 2,422.50 |
| 2013-10-30 | 5,080 | 5,110 | 4,860 | 4,920 | 79,900 | 2,460 |
| 2013-10-29 | 5,190 | 5,190 | 4,980 | 5,020 | 69,800 | 2,510 |
| 2013-10-28 | 5,250 | 5,290 | 5,080 | 5,190 | 135,800 | 2,595 |
| 2013-10-25 | 5,050 | 5,390 | 5,000 | 5,170 | 443,500 | 2,585 |
| 2013-10-24 | 4,850 | 5,010 | 4,820 | 4,990 | 56,000 | 2,495 |
| 2013-10-23 | 4,850 | 5,060 | 4,840 | 4,870 | 167,900 | 2,435 |
| 2013-10-22 | 4,725 | 4,850 | 4,725 | 4,800 | 68,400 | 2,400 |
| 2013-10-21 | 4,870 | 4,910 | 4,700 | 4,775 | 92,200 | 2,387.50 |
| 2013-10-18 | 4,970 | 4,985 | 4,870 | 4,870 | 27,700 | 2,435 |
| 2013-10-17 | 4,915 | 5,020 | 4,875 | 4,920 | 35,800 | 2,460 |
| 2013-10-16 | 4,940 | 5,020 | 4,805 | 4,830 | 103,400 | 2,415 |
| 2013-10-15 | 4,870 | 4,950 | 4,850 | 4,940 | 37,400 | 2,470 |
| 2013-10-11 | 4,995 | 4,995 | 4,815 | 4,870 | 66,300 | 2,435 |
| 2013-10-10 | 4,795 | 4,800 | 4,690 | 4,720 | 34,500 | 2,360 |
| 2013-10-09 | 4,770 | 4,790 | 4,615 | 4,730 | 65,800 | 2,365 |
| 2013-10-08 | 4,520 | 4,820 | 4,520 | 4,765 | 45,500 | 2,382.50 |
| 2013-10-07 | 4,715 | 4,800 | 4,620 | 4,620 | 50,400 | 2,310 |
| 2013-10-04 | 4,885 | 4,935 | 4,665 | 4,755 | 79,300 | 2,377.50 |
| 2013-10-03 | 5,030 | 5,090 | 4,900 | 4,945 | 67,500 | 2,472.50 |
| 2013-10-02 | 5,040 | 5,150 | 5,030 | 5,070 | 45,600 | 2,535 |
| 2013-10-01 | 5,060 | 5,240 | 5,010 | 5,100 | 57,500 | 2,550 |
| 2013-09-30 | 5,230 | 5,250 | 5,090 | 5,150 | 75,300 | 2,575 |
| 2013-09-27 | 5,450 | 5,450 | 5,200 | 5,280 | 92,300 | 2,640 |
| 2013-09-26 | 5,290 | 5,400 | 5,110 | 5,390 | 107,600 | 2,695 |
| 2013-09-25 | 5,520 | 5,520 | 5,180 | 5,330 | 142,300 | 2,665 |
| 2013-09-24 | 5,440 | 5,540 | 5,400 | 5,520 | 146,500 | 2,760 |
| 2013-09-20 | 5,190 | 5,400 | 5,120 | 5,380 | 170,700 | 2,690 |
| 2013-09-19 | 4,950 | 5,150 | 4,930 | 5,150 | 97,000 | 2,575 |
| 2013-09-18 | 5,020 | 5,020 | 4,910 | 4,950 | 57,700 | 2,475 |
| 2013-09-17 | 5,000 | 5,170 | 4,880 | 4,885 | 107,400 | 2,442.50 |
| 2013-09-13 | 4,805 | 4,900 | 4,745 | 4,895 | 135,600 | 2,447.50 |
| 2013-09-12 | 4,805 | 4,820 | 4,645 | 4,655 | 37,000 | 2,327.50 |
| 2013-09-11 | 4,760 | 4,880 | 4,740 | 4,770 | 44,600 | 2,385 |
| 2013-09-10 | 4,885 | 4,925 | 4,705 | 4,755 | 71,400 | 2,377.50 |
| 2013-09-09 | 4,710 | 4,900 | 4,615 | 4,835 | 129,400 | 2,417.50 |
| 2013-09-06 | 4,615 | 4,625 | 4,395 | 4,490 | 231,600 | 2,245 |
| 2013-09-05 | 4,895 | 4,895 | 4,590 | 4,605 | 117,100 | 2,302.50 |
| 2013-09-04 | 4,900 | 4,900 | 4,755 | 4,885 | 72,300 | 2,442.50 |
| 2013-09-03 | 4,855 | 4,940 | 4,825 | 4,860 | 120,200 | 2,430 |
| 2013-09-02 | 4,610 | 4,750 | 4,515 | 4,750 | 132,700 | 2,375 |
| 2013-08-30 | 4,500 | 4,575 | 4,415 | 4,575 | 132,200 | 2,287.50 |
| 2013-08-29 | 4,215 | 4,430 | 4,215 | 4,400 | 102,200 | 2,200 |
| 2013-08-28 | 4,190 | 4,240 | 4,170 | 4,200 | 56,200 | 2,100 |
| 2013-08-27 | 4,275 | 4,370 | 4,275 | 4,285 | 48,000 | 2,142.50 |
| 2013-08-26 | 4,210 | 4,370 | 4,200 | 4,345 | 83,500 | 2,172.50 |
| 2013-08-23 | 4,305 | 4,315 | 4,165 | 4,200 | 69,700 | 2,100 |
| 2013-08-22 | 4,385 | 4,385 | 4,230 | 4,255 | 76,800 | 2,127.50 |
| 2013-08-21 | 4,230 | 4,445 | 4,230 | 4,410 | 119,000 | 2,205 |
| 2013-08-20 | 4,315 | 4,375 | 4,200 | 4,215 | 129,200 | 2,107.50 |
| 2013-08-19 | 4,355 | 4,510 | 4,320 | 4,355 | 77,600 | 2,177.50 |
| 2013-08-16 | 4,510 | 4,540 | 4,405 | 4,410 | 169,300 | 2,205 |
| 2013-08-15 | 4,550 | 4,660 | 4,450 | 4,650 | 173,300 | 2,325 |
| 2013-08-14 | 4,510 | 4,780 | 4,500 | 4,705 | 147,900 | 2,352.50 |
| 2013-08-13 | 4,305 | 4,520 | 4,305 | 4,470 | 94,700 | 2,235 |
| 2013-08-12 | 4,550 | 4,585 | 4,290 | 4,300 | 131,100 | 2,150 |
| 2013-08-09 | 4,715 | 4,830 | 4,550 | 4,660 | 67,000 | 2,330 |
| 2013-08-08 | 4,765 | 4,895 | 4,635 | 4,715 | 198,100 | 2,357.50 |
| 2013-08-07 | 5,010 | 5,020 | 4,715 | 4,785 | 239,300 | 2,392.50 |
| 2013-08-06 | 4,780 | 5,190 | 4,765 | 5,110 | 441,400 | 2,555 |
| 2013-08-05 | 4,615 | 4,840 | 4,575 | 4,670 | 114,700 | 2,335 |
| 2013-08-02 | 4,665 | 4,715 | 4,560 | 4,645 | 86,700 | 2,322.50 |
| 2013-08-01 | 4,650 | 4,795 | 4,285 | 4,735 | 435,000 | 2,367.50 |
| 2013-07-31 | 4,780 | 4,785 | 4,605 | 4,665 | 123,900 | 2,332.50 |
| 2013-07-30 | 4,685 | 4,810 | 4,670 | 4,710 | 202,200 | 2,355 |
| 2013-07-29 | 4,675 | 4,915 | 4,580 | 4,810 | 266,200 | 2,405 |
| 2013-07-26 | 4,745 | 4,945 | 4,665 | 4,680 | 401,200 | 2,340 |
| 2013-07-25 | 5,330 | 5,380 | 4,805 | 4,885 | 572,300 | 2,442.50 |
| 2013-07-24 | 5,370 | 5,430 | 5,320 | 5,370 | 59,100 | 2,685 |
| 2013-07-23 | 5,480 | 5,480 | 5,340 | 5,390 | 66,000 | 2,695 |
| 2013-07-22 | 5,490 | 5,490 | 5,310 | 5,460 | 63,400 | 2,730 |
| 2013-07-19 | 5,450 | 5,510 | 5,260 | 5,400 | 157,100 | 2,700 |
| 2013-07-18 | 5,660 | 5,740 | 5,410 | 5,430 | 264,400 | 2,715 |
| 2013-07-17 | 5,290 | 5,630 | 5,260 | 5,520 | 225,500 | 2,760 |
| 2013-07-16 | 5,400 | 5,490 | 5,210 | 5,250 | 184,400 | 2,625 |
| 2013-07-12 | 6,140 | 6,140 | 5,400 | 5,530 | 515,400 | 2,765 |
| 2013-07-11 | 5,340 | 5,400 | 5,200 | 5,340 | 87,200 | 2,670 |
| 2013-07-10 | 5,500 | 5,530 | 5,300 | 5,360 | 126,500 | 2,680 |
| 2013-07-09 | 5,660 | 5,780 | 5,450 | 5,550 | 153,600 | 2,775 |
| 2013-07-08 | 5,910 | 5,970 | 5,650 | 5,690 | 199,000 | 2,845 |
| 2013-07-05 | 6,030 | 6,190 | 5,820 | 5,910 | 193,800 | 2,955 |
| 2013-07-04 | 6,100 | 6,390 | 6,010 | 6,050 | 193,200 | 3,025 |
| 2013-07-03 | 6,030 | 6,070 | 5,630 | 6,000 | 180,500 | 3,000 |
| 2013-07-02 | 5,740 | 6,510 | 5,740 | 5,960 | 404,200 | 2,980 |
| 2013-07-01 | 5,300 | 5,740 | 4,915 | 5,740 | 373,300 | 2,870 |
| 2013-06-28 | 5,040 | 5,340 | 5,000 | 5,120 | 392,300 | 2,560 |
| 2013-06-27 | 4,370 | 4,845 | 4,255 | 4,750 | 355,200 | 2,375 |
| 2013-06-26 | 4,450 | 4,500 | 3,960 | 4,160 | 191,800 | 2,080 |
| 2013-06-25 | 9,010 | 9,040 | 8,000 | 8,800 | 161,600 | 2,200 |
| 2013-06-24 | 8,250 | 9,440 | 8,190 | 9,290 | 308,600 | 2,322.50 |
| 2013-06-21 | 7,710 | 8,140 | 7,650 | 8,110 | 71,000 | 2,027.50 |
| 2013-06-20 | 7,810 | 8,080 | 7,780 | 7,940 | 74,900 | 1,985 |
| 2013-06-19 | 8,000 | 8,000 | 7,680 | 7,810 | 31,000 | 1,952.50 |
| 2013-06-18 | 7,920 | 8,080 | 7,630 | 7,750 | 62,300 | 1,937.50 |
| 2013-06-17 | 7,610 | 7,980 | 7,540 | 7,840 | 77,200 | 1,960 |
| 2013-06-14 | 7,740 | 7,750 | 7,400 | 7,470 | 198,800 | 1,867.50 |
| 2013-06-13 | 6,800 | 6,940 | 6,660 | 6,750 | 38,400 | 1,687.50 |
| 2013-06-12 | 6,700 | 7,270 | 6,680 | 7,140 | 28,000 | 1,785 |
| 2013-06-11 | 7,040 | 7,220 | 6,900 | 7,050 | 39,400 | 1,762.50 |
| 2013-06-10 | 7,230 | 7,270 | 6,750 | 7,190 | 56,600 | 1,797.50 |
| 2013-06-07 | 6,460 | 6,530 | 5,860 | 6,480 | 143,100 | 1,620 |
| 2013-06-06 | 7,110 | 7,350 | 6,720 | 6,860 | 89,100 | 1,715 |
| 2013-06-05 | 7,600 | 7,850 | 7,350 | 7,370 | 62,100 | 1,842.50 |
| 2013-06-04 | 7,230 | 7,750 | 7,200 | 7,710 | 71,200 | 1,927.50 |
| 2013-06-03 | 7,550 | 7,880 | 7,460 | 7,510 | 41,400 | 1,877.50 |
| 2013-05-31 | 7,880 | 7,950 | 7,570 | 7,790 | 48,200 | 1,947.50 |
| 2013-05-30 | 8,000 | 8,150 | 7,440 | 7,640 | 87,800 | 1,910 |
| 2013-05-29 | 8,200 | 8,370 | 7,910 | 8,230 | 164,900 | 2,057.50 |
| 2013-05-28 | 7,650 | 7,940 | 7,410 | 7,910 | 105,000 | 1,977.50 |
| 2013-05-27 | 7,010 | 7,750 | 6,850 | 7,590 | 131,900 | 1,897.50 |
| 2013-05-24 | 7,000 | 7,600 | 6,900 | 7,340 | 197,900 | 1,835 |
| 2013-05-23 | 7,810 | 8,240 | 6,990 | 7,000 | 166,300 | 1,750 |
| 2013-05-22 | 8,130 | 8,200 | 7,780 | 7,870 | 57,500 | 1,967.50 |
| 2013-05-21 | 8,370 | 8,600 | 8,010 | 8,200 | 101,800 | 2,050 |
| 2013-05-20 | 8,000 | 8,390 | 7,960 | 8,320 | 141,200 | 2,080 |
| 2013-05-17 | 8,200 | 8,200 | 7,600 | 7,890 | 146,200 | 1,972.50 |
| 2013-05-16 | 7,880 | 8,440 | 6,860 | 8,100 | 304,100 | 2,025 |
| 2013-05-15 | 8,650 | 9,810 | 7,510 | 8,300 | 657,900 | 2,075 |
| 2013-05-14 | 8,490 | 8,790 | 8,150 | 8,380 | 227,900 | 2,095 |
| 2013-05-13 | 7,640 | 8,990 | 7,590 | 8,940 | 330,000 | 2,235 |
| 2013-05-10 | 7,400 | 7,850 | 7,250 | 7,490 | 140,700 | 1,872.50 |
| 2013-05-09 | 7,410 | 7,710 | 7,250 | 7,310 | 88,900 | 1,827.50 |
| 2013-05-08 | 7,410 | 8,000 | 7,070 | 7,310 | 234,500 | 1,827.50 |
| 2013-05-07 | 6,600 | 7,500 | 6,500 | 7,500 | 298,700 | 1,875 |
| 2013-05-02 | 6,410 | 6,590 | 6,360 | 6,500 | 46,800 | 1,625 |
| 2013-05-01 | 6,550 | 6,660 | 6,430 | 6,470 | 80,700 | 1,617.50 |
| 2013-04-30 | 6,470 | 6,770 | 6,410 | 6,580 | 90,400 | 1,645 |
| 2013-04-26 | 6,670 | 6,800 | 6,440 | 6,570 | 180,500 | 1,642.50 |
| 2013-04-25 | 7,000 | 7,390 | 6,240 | 6,460 | 377,500 | 1,615 |
| 2013-04-24 | 6,500 | 7,240 | 6,500 | 7,240 | 307,700 | 1,810 |
| 2013-04-23 | 5,500 | 6,590 | 5,420 | 6,240 | 350,700 | 1,560 |
| 2013-04-22 | 5,420 | 5,640 | 5,210 | 5,590 | 152,100 | 1,397.50 |
| 2013-04-19 | 5,240 | 5,550 | 5,170 | 5,290 | 276,400 | 1,322.50 |
| 2013-04-18 | 4,620 | 5,290 | 4,575 | 4,925 | 418,700 | 1,231.25 |
| 2013-04-17 | 4,320 | 4,600 | 4,315 | 4,590 | 153,800 | 1,147.50 |
| 2013-04-16 | 4,250 | 4,330 | 4,200 | 4,250 | 35,500 | 1,062.50 |
| 2013-04-15 | 4,320 | 4,420 | 4,300 | 4,320 | 43,300 | 1,080 |
| 2013-04-12 | 4,390 | 4,390 | 4,255 | 4,355 | 48,400 | 1,088.75 |
| 2013-04-11 | 4,335 | 4,375 | 4,300 | 4,320 | 27,200 | 1,080 |
| 2013-04-10 | 4,390 | 4,425 | 4,325 | 4,385 | 38,900 | 1,096.25 |
| 2013-04-09 | 4,430 | 4,450 | 4,275 | 4,390 | 47,700 | 1,097.50 |
| 2013-04-08 | 4,350 | 4,440 | 4,315 | 4,430 | 83,900 | 1,107.50 |
| 2013-04-05 | 4,190 | 4,300 | 4,080 | 4,295 | 90,100 | 1,073.75 |
| 2013-04-04 | 4,060 | 4,150 | 4,050 | 4,150 | 39,700 | 1,037.50 |
| 2013-04-03 | 4,150 | 4,180 | 4,100 | 4,115 | 44,300 | 1,028.75 |
| 2013-04-02 | 3,975 | 4,125 | 3,845 | 4,045 | 50,400 | 1,011.25 |
| 2013-04-01 | 4,320 | 4,320 | 4,000 | 4,000 | 56,500 | 1,000 |
| 2013-03-29 | 4,310 | 4,375 | 4,200 | 4,250 | 49,500 | 1,062.50 |
| 2013-03-28 | 4,400 | 4,410 | 4,330 | 4,395 | 86,000 | 1,098.75 |
| 2013-03-27 | 4,290 | 4,315 | 4,070 | 4,205 | 67,600 | 1,051.25 |
| 2013-03-26 | 4,360 | 4,390 | 4,210 | 4,335 | 79,400 | 1,083.75 |
| 2013-03-25 | 4,365 | 4,415 | 4,180 | 4,360 | 172,000 | 1,090 |
| 2013-03-22 | 4,120 | 4,535 | 4,110 | 4,430 | 352,400 | 1,107.50 |
| 2013-03-21 | 3,990 | 4,105 | 3,980 | 4,095 | 138,400 | 1,023.75 |
| 2013-03-19 | 3,880 | 3,960 | 3,850 | 3,960 | 90,200 | 990 |
| 2013-03-18 | 3,925 | 3,925 | 3,830 | 3,885 | 54,100 | 971.25 |
| 2013-03-15 | 3,880 | 3,930 | 3,850 | 3,905 | 106,200 | 976.25 |
| 2013-03-14 | 3,785 | 3,900 | 3,775 | 3,865 | 152,000 | 966.25 |
| 2013-03-13 | 3,665 | 3,750 | 3,650 | 3,740 | 113,600 | 935 |
| 2013-03-12 | 3,650 | 3,670 | 3,630 | 3,655 | 48,600 | 913.75 |
| 2013-03-11 | 3,680 | 3,685 | 3,595 | 3,630 | 67,700 | 907.50 |
| 2013-03-08 | 3,595 | 3,700 | 3,575 | 3,615 | 79,300 | 903.75 |
| 2013-03-07 | 3,650 | 3,670 | 3,560 | 3,575 | 45,700 | 893.75 |
| 2013-03-06 | 3,600 | 3,670 | 3,580 | 3,640 | 49,700 | 910 |
| 2013-03-05 | 3,525 | 3,590 | 3,505 | 3,580 | 41,400 | 895 |
| 2013-03-04 | 3,500 | 3,590 | 3,500 | 3,515 | 57,000 | 878.75 |
| 2013-03-01 | 3,555 | 3,580 | 3,525 | 3,540 | 45,300 | 885 |
| 2013-02-28 | 3,625 | 3,625 | 3,570 | 3,580 | 16,600 | 895 |
| 2013-02-27 | 3,615 | 3,630 | 3,560 | 3,570 | 28,100 | 892.50 |
| 2013-02-26 | 3,600 | 3,640 | 3,580 | 3,615 | 35,400 | 903.75 |
| 2013-02-25 | 3,755 | 3,760 | 3,650 | 3,665 | 33,500 | 916.25 |
| 2013-02-22 | 3,780 | 3,780 | 3,670 | 3,705 | 51,100 | 926.25 |
| 2013-02-21 | 3,800 | 3,845 | 3,765 | 3,805 | 34,400 | 951.25 |
| 2013-02-20 | 3,770 | 3,850 | 3,770 | 3,850 | 57,100 | 962.50 |
| 2013-02-19 | 3,750 | 3,790 | 3,715 | 3,775 | 58,000 | 943.75 |
| 2013-02-18 | 3,600 | 3,740 | 3,595 | 3,715 | 107,600 | 928.75 |
| 2013-02-15 | 3,465 | 3,545 | 3,395 | 3,535 | 128,400 | 883.75 |
| 2013-02-14 | 3,480 | 3,665 | 3,450 | 3,575 | 97,700 | 893.75 |
| 2013-02-13 | 3,625 | 3,625 | 3,500 | 3,505 | 70,500 | 876.25 |
| 2013-02-12 | 3,570 | 3,645 | 3,570 | 3,620 | 56,300 | 905 |
| 2013-02-08 | 3,625 | 3,650 | 3,550 | 3,570 | 74,500 | 892.50 |
| 2013-02-07 | 3,735 | 3,765 | 3,620 | 3,650 | 73,700 | 912.50 |
| 2013-02-06 | 3,760 | 3,795 | 3,750 | 3,755 | 36,900 | 938.75 |
| 2013-02-05 | 3,800 | 3,820 | 3,755 | 3,760 | 39,600 | 940 |
| 2013-02-04 | 3,890 | 3,890 | 3,820 | 3,830 | 43,300 | 957.50 |
| 2013-02-01 | 3,855 | 3,885 | 3,830 | 3,840 | 36,700 | 960 |
| 2013-01-31 | 3,940 | 3,940 | 3,830 | 3,880 | 43,100 | 970 |
| 2013-01-30 | 3,845 | 3,915 | 3,845 | 3,890 | 51,300 | 972.50 |
| 2013-01-29 | 3,830 | 3,925 | 3,830 | 3,840 | 54,400 | 960 |
| 2013-01-28 | 3,960 | 3,990 | 3,820 | 3,830 | 92,400 | 957.50 |
| 2013-01-25 | 3,850 | 3,945 | 3,820 | 3,905 | 85,300 | 976.25 |
| 2013-01-24 | 3,760 | 3,830 | 3,715 | 3,795 | 48,500 | 948.75 |
| 2013-01-23 | 3,680 | 3,835 | 3,660 | 3,770 | 64,200 | 942.50 |
| 2013-01-22 | 3,805 | 3,855 | 3,700 | 3,745 | 117,500 | 936.25 |
| 2013-01-21 | 4,005 | 4,010 | 3,810 | 3,885 | 117,500 | 971.25 |
| 2013-01-18 | 4,000 | 4,130 | 4,000 | 4,010 | 194,300 | 1,002.50 |
| 2013-01-17 | 3,870 | 3,990 | 3,865 | 3,980 | 146,300 | 995 |
| 2013-01-16 | 3,850 | 3,865 | 3,750 | 3,845 | 152,200 | 961.25 |
| 2013-01-15 | 3,685 | 3,790 | 3,660 | 3,790 | 118,500 | 947.50 |
| 2013-01-11 | 3,690 | 3,710 | 3,575 | 3,665 | 117,400 | 916.25 |
| 2013-01-10 | 3,450 | 3,625 | 3,450 | 3,610 | 131,500 | 902.50 |
| 2013-01-09 | 3,420 | 3,445 | 3,405 | 3,425 | 53,500 | 856.25 |
| 2013-01-08 | 3,410 | 3,435 | 3,390 | 3,415 | 52,800 | 853.75 |
| 2013-01-07 | 3,435 | 3,435 | 3,335 | 3,390 | 74,600 | 847.50 |
| 2013-01-04 | 3,315 | 3,390 | 3,290 | 3,370 | 67,400 | 842.50 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2013-06-26]1株→2株 [2012-06-27]1株→2株
