6161 (株)エスティック 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 | 1,890 | 1,900 | 1,852 | 1,880 | 2,800 | 235 |
| 2013-12-27 | 1,850 | 1,850 | 1,811 | 1,821 | 700 | 227.63 |
| 2013-12-26 | 1,840 | 1,850 | 1,830 | 1,850 | 1,300 | 231.25 |
| 2013-12-25 | 1,830 | 1,830 | 1,788 | 1,810 | 1,700 | 226.25 |
| 2013-12-24 | 1,801 | 1,810 | 1,781 | 1,782 | 3,200 | 222.75 |
| 2013-12-20 | 1,820 | 1,820 | 1,801 | 1,801 | 600 | 225.13 |
| 2013-12-19 | 1,801 | 1,839 | 1,800 | 1,820 | 1,300 | 227.50 |
| 2013-12-18 | 1,798 | 1,843 | 1,782 | 1,802 | 2,600 | 225.25 |
| 2013-12-17 | 1,771 | 1,798 | 1,763 | 1,798 | 1,900 | 224.75 |
| 2013-12-16 | 1,845 | 1,845 | 1,784 | 1,784 | 4,100 | 223 |
| 2013-12-13 | 1,820 | 1,830 | 1,810 | 1,830 | 300 | 228.75 |
| 2013-12-12 | 1,816 | 1,816 | 1,800 | 1,800 | 900 | 225 |
| 2013-12-11 | 1,835 | 1,845 | 1,816 | 1,816 | 1,200 | 227 |
| 2013-12-10 | 1,865 | 1,865 | 1,839 | 1,839 | 1,100 | 229.88 |
| 2013-12-09 | 1,825 | 1,869 | 1,818 | 1,869 | 4,200 | 233.63 |
| 2013-12-06 | 1,820 | 1,825 | 1,820 | 1,825 | 2,700 | 228.13 |
| 2013-12-05 | 1,801 | 1,825 | 1,801 | 1,825 | 700 | 228.13 |
| 2013-12-04 | 1,801 | 1,825 | 1,799 | 1,825 | 2,200 | 228.13 |
| 2013-12-03 | 1,815 | 1,815 | 1,815 | 1,815 | 200 | 226.88 |
| 2013-12-02 | 1,818 | 1,818 | 1,818 | 1,818 | 500 | 227.25 |
| 2013-11-29 | 1,782 | 1,800 | 1,776 | 1,780 | 1,100 | 222.50 |
| 2013-11-28 | 1,800 | 1,800 | 1,790 | 1,795 | 2,300 | 224.38 |
| 2013-11-27 | 1,772 | 1,778 | 1,771 | 1,778 | 800 | 222.25 |
| 2013-11-26 | 1,790 | 1,790 | 1,771 | 1,771 | 700 | 221.38 |
| 2013-11-25 | 1,753 | 1,795 | 1,753 | 1,790 | 3,300 | 223.75 |
| 2013-11-22 | 1,736 | 1,750 | 1,736 | 1,750 | 2,200 | 218.75 |
| 2013-11-21 | 1,750 | 1,750 | 1,742 | 1,743 | 500 | 217.88 |
| 2013-11-20 | 1,738 | 1,744 | 1,738 | 1,741 | 1,000 | 217.63 |
| 2013-11-19 | 1,750 | 1,750 | 1,738 | 1,744 | 1,500 | 218 |
| 2013-11-18 | 1,760 | 1,760 | 1,750 | 1,750 | 1,400 | 218.75 |
| 2013-11-15 | 1,732 | 1,750 | 1,730 | 1,740 | 3,400 | 217.50 |
| 2013-11-14 | 1,733 | 1,745 | 1,733 | 1,745 | 500 | 218.13 |
| 2013-11-13 | 1,732 | 1,733 | 1,732 | 1,733 | 1,600 | 216.63 |
| 2013-11-12 | 1,730 | 1,732 | 1,726 | 1,732 | 2,100 | 216.50 |
| 2013-11-11 | 1,760 | 1,760 | 1,711 | 1,734 | 900 | 216.75 |
| 2013-11-08 | 1,721 | 1,730 | 1,712 | 1,721 | 1,700 | 215.13 |
| 2013-11-07 | 1,802 | 1,802 | 1,751 | 1,751 | 200 | 218.88 |
| 2013-11-06 | 1,795 | 1,795 | 1,690 | 1,738 | 4,000 | 217.25 |
| 2013-11-05 | 1,770 | 1,775 | 1,769 | 1,769 | 1,000 | 221.13 |
| 2013-11-01 | 1,780 | 1,780 | 1,762 | 1,769 | 900 | 221.13 |
| 2013-10-31 | 1,785 | 1,786 | 1,777 | 1,777 | 2,400 | 222.13 |
| 2013-10-30 | 1,802 | 1,806 | 1,790 | 1,804 | 1,100 | 225.50 |
| 2013-10-29 | 1,814 | 1,815 | 1,800 | 1,801 | 1,900 | 225.13 |
| 2013-10-28 | 1,830 | 1,843 | 1,796 | 1,800 | 8,500 | 225 |
| 2013-10-25 | 1,860 | 1,955 | 1,848 | 1,910 | 8,900 | 238.75 |
| 2013-10-24 | 1,838 | 1,850 | 1,807 | 1,842 | 900 | 230.25 |
| 2013-10-23 | 1,860 | 1,863 | 1,826 | 1,826 | 1,500 | 228.25 |
| 2013-10-22 | 1,820 | 1,840 | 1,820 | 1,840 | 800 | 230 |
| 2013-10-21 | 1,840 | 1,850 | 1,800 | 1,800 | 2,700 | 225 |
| 2013-10-18 | 1,801 | 1,820 | 1,801 | 1,820 | 1,600 | 227.50 |
| 2013-10-17 | 1,800 | 1,805 | 1,799 | 1,800 | 1,600 | 225 |
| 2013-10-16 | 1,780 | 1,796 | 1,763 | 1,785 | 1,200 | 223.13 |
| 2013-10-15 | 1,801 | 1,811 | 1,788 | 1,788 | 1,800 | 223.50 |
| 2013-10-11 | 1,780 | 1,800 | 1,780 | 1,800 | 1,600 | 225 |
| 2013-10-10 | 1,770 | 1,778 | 1,735 | 1,778 | 3,200 | 222.25 |
| 2013-10-09 | 1,758 | 1,780 | 1,758 | 1,780 | 1,100 | 222.50 |
| 2013-10-08 | 1,765 | 1,785 | 1,760 | 1,785 | 700 | 223.13 |
| 2013-10-07 | 1,786 | 1,790 | 1,780 | 1,780 | 1,200 | 222.50 |
| 2013-10-04 | 1,833 | 1,833 | 1,790 | 1,790 | 800 | 223.75 |
| 2013-10-03 | 1,806 | 1,810 | 1,805 | 1,805 | 700 | 225.63 |
| 2013-10-02 | 1,851 | 1,890 | 1,805 | 1,805 | 1,600 | 225.63 |
| 2013-10-01 | 1,865 | 1,875 | 1,840 | 1,875 | 1,600 | 234.38 |
| 2013-09-30 | 1,870 | 1,870 | 1,865 | 1,865 | 700 | 233.13 |
| 2013-09-27 | 1,900 | 1,908 | 1,870 | 1,870 | 1,900 | 233.75 |
| 2013-09-26 | 1,910 | 1,910 | 1,870 | 1,900 | 1,900 | 237.50 |
| 2013-09-25 | 1,880 | 1,899 | 1,870 | 1,870 | 1,800 | 233.75 |
| 2013-09-24 | 1,871 | 1,871 | 1,865 | 1,870 | 600 | 233.75 |
| 2013-09-20 | 1,871 | 1,875 | 1,861 | 1,870 | 1,900 | 233.75 |
| 2013-09-19 | 1,870 | 1,870 | 1,869 | 1,870 | 1,200 | 233.75 |
| 2013-09-18 | 1,850 | 1,870 | 1,850 | 1,870 | 500 | 233.75 |
| 2013-09-17 | 179,400 | 185,000 | 179,400 | 182,000 | 22 | 227.50 |
| 2013-09-13 | 172,600 | 175,400 | 172,600 | 175,400 | 12 | 219.25 |
| 2013-09-12 | 175,000 | 175,000 | 172,200 | 172,600 | 5 | 215.75 |
| 2013-09-11 | 173,800 | 175,000 | 172,900 | 172,900 | 5 | 216.13 |
| 2013-09-10 | 173,000 | 176,900 | 172,900 | 174,700 | 6 | 218.38 |
| 2013-09-09 | 173,000 | 173,000 | 173,000 | 173,000 | 1 | 216.25 |
| 2013-09-06 | 172,000 | 172,800 | 171,000 | 171,000 | 4 | 213.75 |
| 2013-09-05 | 170,100 | 170,300 | 170,100 | 170,200 | 10 | 212.75 |
| 2013-09-04 | 171,000 | 174,800 | 170,000 | 170,000 | 12 | 212.50 |
| 2013-09-03 | 173,000 | 173,000 | 170,000 | 170,000 | 3 | 212.50 |
| 2013-09-02 | 170,000 | 172,400 | 170,000 | 170,000 | 15 | 212.50 |
| 2013-08-30 | 170,200 | 170,300 | 170,200 | 170,200 | 22 | 212.75 |
| 2013-08-29 | 171,000 | 173,000 | 170,000 | 173,000 | 3 | 216.25 |
| 2013-08-28 | 170,400 | 173,800 | 170,400 | 173,800 | 4 | 217.25 |
| 2013-08-27 | 174,900 | 174,900 | 170,500 | 170,500 | 9 | 213.13 |
| 2013-08-26 | 177,500 | 177,500 | 172,000 | 172,000 | 8 | 215 |
| 2013-08-23 | 177,000 | 177,000 | 177,000 | 177,000 | 3 | 221.25 |
| 2013-08-22 | 173,000 | 177,000 | 173,000 | 177,000 | 6 | 221.25 |
| 2013-08-21 | 177,000 | 177,000 | 175,000 | 175,000 | 6 | 218.75 |
| 2013-08-20 | 178,000 | 178,000 | 176,900 | 178,000 | 4 | 222.50 |
| 2013-08-19 | 176,000 | 177,000 | 175,500 | 177,000 | 5 | 221.25 |
| 2013-08-15 | 175,000 | 175,000 | 172,000 | 172,000 | 7 | 215 |
| 2013-08-14 | 175,100 | 176,500 | 174,800 | 175,000 | 10 | 218.75 |
| 2013-08-13 | 174,900 | 175,000 | 174,300 | 175,000 | 9 | 218.75 |
| 2013-08-12 | 175,000 | 175,000 | 170,000 | 170,000 | 13 | 212.50 |
| 2013-08-09 | 176,500 | 176,500 | 176,500 | 176,500 | 1 | 220.63 |
| 2013-08-08 | 175,200 | 176,000 | 175,200 | 176,000 | 5 | 220 |
| 2013-08-07 | 180,900 | 180,900 | 176,000 | 176,000 | 4 | 220 |
| 2013-08-06 | 180,000 | 180,000 | 177,000 | 177,000 | 5 | 221.25 |
| 2013-08-05 | 176,500 | 176,500 | 176,500 | 176,500 | 1 | 220.63 |
| 2013-08-02 | 176,500 | 176,500 | 175,000 | 175,200 | 5 | 219 |
| 2013-08-01 | 178,000 | 178,000 | 172,500 | 172,500 | 9 | 215.63 |
| 2013-07-31 | 176,200 | 178,000 | 176,200 | 178,000 | 3 | 222.50 |
| 2013-07-30 | 180,000 | 180,000 | 174,500 | 175,500 | 22 | 219.38 |
| 2013-07-29 | 191,000 | 191,000 | 178,500 | 178,900 | 35 | 223.63 |
| 2013-07-26 | 190,000 | 193,000 | 185,000 | 193,000 | 42 | 241.25 |
| 2013-07-25 | 180,500 | 181,000 | 180,300 | 181,000 | 12 | 226.25 |
| 2013-07-22 | 180,500 | 188,900 | 180,000 | 180,000 | 8 | 225 |
| 2013-07-19 | 183,500 | 183,600 | 180,000 | 180,300 | 21 | 225.38 |
| 2013-07-18 | 178,100 | 182,700 | 178,000 | 182,700 | 9 | 228.38 |
| 2013-07-17 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 222.50 |
| 2013-07-16 | 176,000 | 178,000 | 176,000 | 178,000 | 3 | 222.50 |
| 2013-07-12 | 180,000 | 180,000 | 175,000 | 175,000 | 17 | 218.75 |
| 2013-07-10 | 181,500 | 181,500 | 180,900 | 180,900 | 3 | 226.13 |
| 2013-07-09 | 181,500 | 181,500 | 181,000 | 181,200 | 4 | 226.50 |
| 2013-07-08 | 182,000 | 182,900 | 180,000 | 180,000 | 16 | 225 |
| 2013-07-05 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 222.50 |
| 2013-07-04 | 181,000 | 181,000 | 176,000 | 176,000 | 9 | 220 |
| 2013-07-03 | 175,000 | 180,000 | 175,000 | 177,000 | 26 | 221.25 |
| 2013-07-02 | 171,500 | 172,800 | 171,500 | 172,800 | 2 | 216 |
| 2013-07-01 | 170,000 | 171,500 | 167,500 | 171,500 | 10 | 214.38 |
| 2013-06-28 | 169,800 | 171,500 | 167,000 | 167,100 | 12 | 208.88 |
| 2013-06-27 | 163,200 | 167,500 | 162,000 | 167,500 | 10 | 209.38 |
| 2013-06-26 | 172,500 | 172,500 | 165,500 | 165,500 | 37 | 206.88 |
| 2013-06-25 | 166,200 | 167,500 | 166,200 | 166,300 | 11 | 207.88 |
| 2013-06-24 | 165,100 | 166,100 | 165,100 | 166,100 | 2 | 207.63 |
| 2013-06-21 | 165,100 | 165,100 | 162,000 | 165,000 | 34 | 206.25 |
| 2013-06-20 | 169,100 | 169,100 | 167,100 | 167,100 | 3 | 208.88 |
| 2013-06-19 | 169,000 | 172,500 | 169,000 | 170,000 | 55 | 212.50 |
| 2013-06-18 | 166,400 | 168,000 | 166,400 | 167,100 | 6 | 208.88 |
| 2013-06-17 | 165,400 | 165,500 | 164,800 | 165,500 | 8 | 206.88 |
| 2013-06-14 | 172,800 | 172,800 | 165,400 | 165,400 | 4 | 206.75 |
| 2013-06-13 | 162,700 | 167,000 | 161,900 | 165,000 | 37 | 206.25 |
| 2013-06-12 | 166,000 | 166,600 | 161,900 | 166,600 | 31 | 208.25 |
| 2013-06-11 | 170,000 | 170,000 | 166,600 | 166,600 | 18 | 208.25 |
| 2013-06-10 | 167,000 | 169,800 | 165,000 | 169,800 | 49 | 212.25 |
| 2013-06-07 | 166,000 | 169,000 | 155,900 | 161,000 | 83 | 201.25 |
| 2013-06-06 | 180,200 | 182,000 | 165,000 | 178,000 | 86 | 222.50 |
| 2013-06-05 | 186,000 | 188,000 | 186,000 | 188,000 | 7 | 235 |
| 2013-06-04 | 185,000 | 186,100 | 181,200 | 186,100 | 13 | 232.63 |
| 2013-06-03 | 186,900 | 186,900 | 185,200 | 185,400 | 10 | 231.75 |
| 2013-05-31 | 187,500 | 188,000 | 186,700 | 188,000 | 12 | 235 |
| 2013-05-30 | 197,000 | 197,000 | 186,500 | 187,500 | 11 | 234.38 |
| 2013-05-29 | 193,000 | 196,000 | 193,000 | 193,000 | 10 | 241.25 |
| 2013-05-28 | 189,700 | 191,100 | 189,600 | 189,700 | 9 | 237.13 |
| 2013-05-27 | 195,000 | 196,000 | 190,000 | 190,900 | 30 | 238.63 |
| 2013-05-24 | 197,000 | 197,000 | 185,400 | 185,400 | 38 | 231.75 |
| 2013-05-23 | 206,600 | 206,600 | 191,000 | 193,000 | 80 | 241.25 |
| 2013-05-22 | 205,000 | 206,500 | 200,000 | 201,600 | 52 | 252 |
| 2013-05-21 | 208,500 | 209,900 | 205,100 | 205,100 | 33 | 256.38 |
| 2013-05-20 | 213,500 | 213,500 | 210,500 | 211,500 | 39 | 264.38 |
| 2013-05-17 | 204,000 | 211,000 | 200,300 | 208,500 | 70 | 260.63 |
| 2013-05-16 | 210,000 | 210,100 | 199,000 | 208,700 | 166 | 260.88 |
| 2013-05-15 | 228,500 | 229,000 | 216,200 | 217,000 | 46 | 271.25 |
| 2013-05-14 | 236,700 | 236,700 | 212,000 | 227,800 | 112 | 284.75 |
| 2013-05-13 | 245,000 | 245,000 | 231,500 | 237,600 | 206 | 297 |
| 2013-05-10 | 214,000 | 249,000 | 214,000 | 235,000 | 384 | 293.75 |
| 2013-05-09 | 218,300 | 220,000 | 215,100 | 218,000 | 103 | 272.50 |
| 2013-05-08 | 219,000 | 234,700 | 203,200 | 208,300 | 494 | 260.38 |
| 2013-05-07 | 192,000 | 196,000 | 192,000 | 194,700 | 93 | 243.38 |
| 2013-05-02 | 193,000 | 193,000 | 190,400 | 190,800 | 29 | 238.50 |
| 2013-05-01 | 200,000 | 200,000 | 190,700 | 193,000 | 67 | 241.25 |
| 2013-04-30 | 190,000 | 193,900 | 188,100 | 192,100 | 195 | 240.13 |
| 2013-04-26 | 222,000 | 222,000 | 195,000 | 210,000 | 118 | 262.50 |
| 2013-04-25 | 220,000 | 221,000 | 200,000 | 221,000 | 108 | 276.25 |
| 2013-04-24 | 201,700 | 234,800 | 200,000 | 215,000 | 235 | 268.75 |
| 2013-04-23 | 200,000 | 200,000 | 194,000 | 200,000 | 25 | 250 |
| 2013-04-22 | 197,000 | 208,000 | 197,000 | 201,000 | 76 | 251.25 |
| 2013-04-19 | 196,000 | 196,000 | 194,000 | 195,500 | 23 | 244.38 |
| 2013-04-18 | 194,000 | 198,500 | 190,300 | 194,300 | 22 | 242.88 |
| 2013-04-17 | 188,000 | 196,500 | 186,700 | 196,500 | 42 | 245.63 |
| 2013-04-16 | 190,000 | 190,000 | 185,000 | 188,000 | 21 | 235 |
| 2013-04-15 | 181,200 | 190,000 | 181,200 | 190,000 | 50 | 237.50 |
| 2013-04-12 | 182,000 | 182,000 | 180,000 | 180,000 | 22 | 225 |
| 2013-04-11 | 180,000 | 181,500 | 180,000 | 181,500 | 30 | 226.88 |
| 2013-04-10 | 178,000 | 182,000 | 176,600 | 176,600 | 30 | 220.75 |
| 2013-04-09 | 183,400 | 183,500 | 176,600 | 176,900 | 34 | 221.13 |
| 2013-04-08 | 181,800 | 184,500 | 179,500 | 179,500 | 31 | 224.38 |
| 2013-04-05 | 176,000 | 180,000 | 174,500 | 177,800 | 36 | 222.25 |
| 2013-04-04 | 165,100 | 170,000 | 164,200 | 170,000 | 21 | 212.50 |
| 2013-04-03 | 172,500 | 172,500 | 164,000 | 164,500 | 73 | 205.63 |
| 2013-04-02 | 165,000 | 169,000 | 164,200 | 168,500 | 44 | 210.63 |
| 2013-04-01 | 178,000 | 178,000 | 164,100 | 169,000 | 81 | 211.25 |
| 2013-03-29 | 183,800 | 184,300 | 176,500 | 180,000 | 44 | 225 |
| 2013-03-28 | 199,000 | 199,000 | 183,500 | 185,000 | 61 | 231.25 |
| 2013-03-27 | 192,000 | 197,000 | 183,500 | 195,000 | 57 | 243.75 |
| 2013-03-26 | 186,100 | 199,400 | 186,100 | 193,600 | 136 | 242 |
| 2013-03-25 | 181,000 | 186,000 | 176,000 | 186,000 | 95 | 232.50 |
| 2013-03-22 | 177,400 | 177,400 | 172,500 | 174,200 | 33 | 217.75 |
| 2013-03-21 | 168,500 | 181,000 | 168,000 | 173,500 | 75 | 216.88 |
| 2013-03-19 | 166,600 | 168,000 | 165,100 | 168,000 | 32 | 210 |
| 2013-03-18 | 167,300 | 167,700 | 164,000 | 164,300 | 121 | 205.38 |
| 2013-03-15 | 168,100 | 169,400 | 165,000 | 167,100 | 56 | 208.88 |
| 2013-03-14 | 170,500 | 173,300 | 170,500 | 170,700 | 46 | 213.38 |
| 2013-03-13 | 169,500 | 170,000 | 168,000 | 170,000 | 31 | 212.50 |
| 2013-03-12 | 167,900 | 170,000 | 167,800 | 168,200 | 66 | 210.25 |
| 2013-03-11 | 170,700 | 172,000 | 166,600 | 166,800 | 48 | 208.50 |
| 2013-03-08 | 167,000 | 168,900 | 165,000 | 165,500 | 51 | 206.88 |
| 2013-03-07 | 168,000 | 168,800 | 165,000 | 167,000 | 25 | 208.75 |
| 2013-03-06 | 169,500 | 169,500 | 165,000 | 165,000 | 14 | 206.25 |
| 2013-03-05 | 169,500 | 171,000 | 168,000 | 168,000 | 14 | 210 |
| 2013-03-04 | 165,000 | 170,000 | 165,000 | 169,400 | 39 | 211.75 |
| 2013-03-01 | 159,700 | 161,000 | 159,700 | 161,000 | 27 | 201.25 |
| 2013-02-28 | 159,900 | 160,000 | 159,500 | 159,500 | 12 | 199.38 |
| 2013-02-27 | 160,400 | 160,800 | 159,000 | 159,000 | 9 | 198.75 |
| 2013-02-26 | 160,000 | 160,000 | 158,600 | 159,000 | 13 | 198.75 |
| 2013-02-25 | 158,100 | 161,000 | 158,100 | 160,000 | 34 | 200 |
| 2013-02-22 | 158,000 | 158,000 | 156,800 | 156,800 | 6 | 196 |
| 2013-02-21 | 159,900 | 159,900 | 157,500 | 158,200 | 10 | 197.75 |
| 2013-02-20 | 156,100 | 159,900 | 156,100 | 159,900 | 4 | 199.88 |
| 2013-02-19 | 157,000 | 157,100 | 157,000 | 157,100 | 2 | 196.38 |
| 2013-02-18 | 156,300 | 158,000 | 156,300 | 157,000 | 9 | 196.25 |
| 2013-02-15 | 156,300 | 157,500 | 153,000 | 156,300 | 29 | 195.38 |
| 2013-02-14 | 159,000 | 159,000 | 152,300 | 156,300 | 33 | 195.38 |
| 2013-02-13 | 162,400 | 162,800 | 156,000 | 160,000 | 28 | 200 |
| 2013-02-12 | 160,800 | 162,000 | 160,000 | 161,800 | 15 | 202.25 |
| 2013-02-08 | 160,000 | 160,000 | 158,200 | 160,000 | 6 | 200 |
| 2013-02-07 | 160,000 | 160,000 | 158,000 | 160,000 | 46 | 200 |
| 2013-02-06 | 160,000 | 162,000 | 157,000 | 162,000 | 25 | 202.50 |
| 2013-02-05 | 164,800 | 164,800 | 154,000 | 157,000 | 42 | 196.25 |
| 2013-02-04 | 153,700 | 166,400 | 153,700 | 165,000 | 49 | 206.25 |
| 2013-02-01 | 155,100 | 155,100 | 151,000 | 151,100 | 49 | 188.88 |
| 2013-01-31 | 155,500 | 155,500 | 150,000 | 151,200 | 93 | 189 |
| 2013-01-30 | 158,000 | 158,000 | 156,000 | 156,000 | 33 | 195 |
| 2013-01-29 | 158,500 | 162,000 | 156,000 | 158,000 | 65 | 197.50 |
| 2013-01-28 | 162,900 | 168,000 | 158,300 | 158,300 | 61 | 197.88 |
| 2013-01-25 | 162,500 | 162,800 | 162,500 | 162,500 | 15 | 203.13 |
| 2013-01-24 | 162,000 | 162,700 | 159,000 | 162,500 | 13 | 203.13 |
| 2013-01-23 | 160,600 | 162,000 | 159,000 | 162,000 | 27 | 202.50 |
| 2013-01-22 | 160,600 | 160,600 | 160,300 | 160,500 | 19 | 200.63 |
| 2013-01-21 | 160,500 | 163,000 | 160,500 | 161,300 | 16 | 201.63 |
| 2013-01-18 | 160,000 | 160,000 | 159,000 | 160,000 | 5 | 200 |
| 2013-01-17 | 157,100 | 158,000 | 154,200 | 158,000 | 21 | 197.50 |
| 2013-01-16 | 157,000 | 161,000 | 157,000 | 157,100 | 24 | 196.38 |
| 2013-01-15 | 154,000 | 154,900 | 151,000 | 154,400 | 31 | 193 |
| 2013-01-11 | 153,500 | 157,000 | 150,800 | 154,000 | 45 | 192.50 |
| 2013-01-10 | 149,800 | 153,000 | 149,500 | 152,800 | 31 | 191 |
| 2013-01-09 | 146,100 | 148,000 | 146,100 | 147,000 | 16 | 183.75 |
| 2013-01-08 | 148,900 | 148,900 | 147,000 | 147,000 | 15 | 183.75 |
| 2013-01-07 | 143,300 | 150,000 | 143,300 | 150,000 | 43 | 187.50 |
| 2013-01-04 | 143,400 | 144,800 | 142,300 | 142,300 | 10 | 177.88 |
分割・併合履歴 ： [2021-12-17]1株→4株 [2016-12-16]1株→2株 [2013-09-18]1株→100株
