6656 インスペック(株) 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 | 567 | 580 | 566 | 566 | 2,900 | 566 |
| 2013-12-27 | 579 | 585 | 560 | 564 | 6,100 | 564 |
| 2013-12-26 | 530 | 585 | 522 | 585 | 14,900 | 585 |
| 2013-12-25 | 510 | 530 | 496 | 515 | 15,200 | 515 |
| 2013-12-24 | 532 | 537 | 510 | 510 | 13,800 | 510 |
| 2013-12-20 | 596 | 600 | 525 | 542 | 34,000 | 542 |
| 2013-12-19 | 640 | 640 | 616 | 616 | 6,700 | 616 |
| 2013-12-18 | 651 | 663 | 650 | 650 | 5,600 | 650 |
| 2013-12-17 | 671 | 690 | 661 | 662 | 14,300 | 662 |
| 2013-12-16 | 708 | 760 | 652 | 691 | 37,600 | 691 |
| 2013-12-13 | 686 | 695 | 665 | 688 | 16,600 | 688 |
| 2013-12-12 | 697 | 701 | 682 | 700 | 6,400 | 700 |
| 2013-12-11 | 666 | 697 | 654 | 695 | 9,000 | 695 |
| 2013-12-10 | 683 | 687 | 660 | 666 | 10,700 | 666 |
| 2013-12-09 | 685 | 710 | 655 | 700 | 23,400 | 700 |
| 2013-12-06 | 645 | 750 | 644 | 695 | 52,400 | 695 |
| 2013-12-05 | 640 | 660 | 640 | 650 | 6,200 | 650 |
| 2013-12-04 | 665 | 665 | 647 | 650 | 7,100 | 650 |
| 2013-12-03 | 651 | 662 | 627 | 655 | 16,600 | 655 |
| 2013-12-02 | 700 | 740 | 671 | 681 | 47,500 | 681 |
| 2013-11-29 | 655 | 655 | 626 | 640 | 11,400 | 640 |
| 2013-11-28 | 690 | 698 | 652 | 660 | 8,000 | 660 |
| 2013-11-27 | 710 | 748 | 692 | 700 | 13,500 | 700 |
| 2013-11-26 | 687 | 730 | 665 | 710 | 22,600 | 710 |
| 2013-11-25 | 702 | 718 | 656 | 687 | 15,300 | 687 |
| 2013-11-22 | 750 | 775 | 681 | 714 | 65,100 | 714 |
| 2013-11-21 | 782 | 782 | 762 | 782 | 54,300 | 782 |
| 2013-11-20 | 591 | 682 | 591 | 682 | 26,200 | 682 |
| 2013-11-19 | 619 | 619 | 578 | 582 | 5,100 | 582 |
| 2013-11-18 | 549 | 648 | 525 | 625 | 25,200 | 625 |
| 2013-11-15 | 577 | 598 | 545 | 549 | 13,500 | 549 |
| 2013-11-14 | 611 | 611 | 546 | 587 | 21,400 | 587 |
| 2013-11-13 | 580 | 665 | 575 | 611 | 30,200 | 611 |
| 2013-11-12 | 515 | 615 | 515 | 574 | 75,100 | 574 |
| 2013-11-11 | 505 | 532 | 505 | 515 | 4,600 | 515 |
| 2013-11-08 | 500 | 524 | 500 | 505 | 4,500 | 505 |
| 2013-11-07 | 500 | 520 | 500 | 508 | 4,900 | 508 |
| 2013-11-06 | 504 | 515 | 477 | 500 | 2,700 | 500 |
| 2013-11-05 | 490 | 490 | 452 | 488 | 3,200 | 488 |
| 2013-11-01 | 517 | 517 | 472 | 500 | 7,200 | 500 |
| 2013-10-31 | 520 | 530 | 480 | 518 | 9,000 | 518 |
| 2013-10-30 | 585 | 585 | 510 | 520 | 20,000 | 520 |
| 2013-10-29 | 590 | 591 | 565 | 577 | 23,200 | 577 |
| 2013-10-28 | 56,100 | 66,800 | 55,100 | 62,500 | 614 | 625 |
| 2013-10-25 | 57,700 | 57,900 | 54,000 | 57,800 | 619 | 578 |
| 2013-10-24 | 51,000 | 60,300 | 51,000 | 59,700 | 1,240 | 597 |
| 2013-10-23 | 48,900 | 54,000 | 48,900 | 50,300 | 337 | 503 |
| 2013-10-22 | 48,000 | 51,900 | 48,000 | 48,800 | 110 | 488 |
| 2013-10-21 | 48,500 | 48,500 | 47,000 | 48,500 | 29 | 485 |
| 2013-10-18 | 48,150 | 48,150 | 45,000 | 46,250 | 83 | 462.50 |
| 2013-10-17 | 49,900 | 49,900 | 48,500 | 48,550 | 31 | 485.50 |
| 2013-10-16 | 49,150 | 53,600 | 47,500 | 48,600 | 190 | 486 |
| 2013-10-15 | 47,000 | 48,500 | 47,000 | 47,050 | 22 | 470.50 |
| 2013-10-11 | 48,400 | 48,750 | 47,100 | 47,550 | 56 | 475.50 |
| 2013-10-10 | 48,450 | 48,450 | 45,650 | 46,300 | 89 | 463 |
| 2013-10-09 | 45,000 | 48,900 | 44,500 | 48,800 | 99 | 488 |
| 2013-10-08 | 44,800 | 46,450 | 43,500 | 44,200 | 207 | 442 |
| 2013-10-07 | 44,800 | 49,000 | 44,100 | 49,000 | 200 | 490 |
| 2013-10-04 | 40,650 | 42,600 | 40,650 | 42,000 | 18 | 420 |
| 2013-10-03 | 41,000 | 42,600 | 41,000 | 42,600 | 47 | 426 |
| 2013-10-02 | 42,550 | 42,900 | 40,300 | 40,550 | 64 | 405.50 |
| 2013-10-01 | 43,850 | 44,000 | 42,750 | 42,900 | 38 | 429 |
| 2013-09-30 | 42,500 | 45,600 | 42,500 | 43,800 | 119 | 438 |
| 2013-09-27 | 42,600 | 43,700 | 42,200 | 42,200 | 43 | 422 |
| 2013-09-26 | 43,400 | 43,400 | 41,000 | 41,900 | 49 | 419 |
| 2013-09-25 | 40,250 | 46,000 | 40,250 | 42,000 | 172 | 420 |
| 2013-09-24 | 39,700 | 40,200 | 39,700 | 40,200 | 25 | 402 |
| 2013-09-20 | 39,100 | 39,700 | 39,100 | 39,700 | 20 | 397 |
| 2013-09-19 | 39,200 | 39,550 | 38,200 | 39,550 | 57 | 395.50 |
| 2013-09-18 | 40,500 | 41,000 | 39,100 | 39,300 | 74 | 393 |
| 2013-09-17 | 41,000 | 41,000 | 38,900 | 40,000 | 53 | 400 |
| 2013-09-13 | 39,500 | 42,500 | 39,000 | 41,100 | 88 | 411 |
| 2013-09-12 | 39,000 | 39,100 | 39,000 | 39,050 | 29 | 390.50 |
| 2013-09-11 | 38,550 | 39,100 | 37,000 | 39,000 | 15 | 390 |
| 2013-09-10 | 38,700 | 40,250 | 38,500 | 38,700 | 84 | 387 |
| 2013-09-09 | 38,600 | 40,650 | 38,600 | 40,000 | 62 | 400 |
| 2013-09-06 | 43,050 | 43,050 | 39,350 | 40,000 | 158 | 400 |
| 2013-09-05 | 44,000 | 44,000 | 43,000 | 43,050 | 19 | 430.50 |
| 2013-09-04 | 45,100 | 45,100 | 43,000 | 43,600 | 16 | 436 |
| 2013-09-03 | 44,200 | 46,200 | 43,900 | 46,000 | 115 | 460 |
| 2013-09-02 | 41,900 | 48,750 | 41,900 | 47,000 | 435 | 470 |
| 2013-08-30 | 40,000 | 41,850 | 40,000 | 41,750 | 52 | 417.50 |
| 2013-08-29 | 40,300 | 42,000 | 40,000 | 40,000 | 67 | 400 |
| 2013-08-28 | 40,900 | 41,300 | 40,100 | 40,100 | 47 | 401 |
| 2013-08-27 | 40,150 | 40,200 | 40,050 | 40,200 | 12 | 402 |
| 2013-08-26 | 40,950 | 41,800 | 40,000 | 40,100 | 44 | 401 |
| 2013-08-23 | 40,100 | 40,850 | 40,100 | 40,350 | 30 | 403.50 |
| 2013-08-22 | 39,800 | 41,000 | 39,800 | 40,000 | 32 | 400 |
| 2013-08-21 | 40,300 | 41,600 | 39,500 | 41,050 | 46 | 410.50 |
| 2013-08-20 | 42,500 | 42,500 | 40,500 | 41,500 | 78 | 415 |
| 2013-08-19 | 40,000 | 45,300 | 40,000 | 43,000 | 310 | 430 |
| 2013-08-16 | 38,000 | 39,000 | 37,300 | 38,300 | 14 | 383 |
| 2013-08-15 | 39,750 | 40,000 | 39,000 | 39,400 | 8 | 394 |
| 2013-08-14 | 40,000 | 41,650 | 37,050 | 39,050 | 96 | 390.50 |
| 2013-08-13 | 42,550 | 43,400 | 39,050 | 39,750 | 142 | 397.50 |
| 2013-08-12 | 37,650 | 43,250 | 37,650 | 43,250 | 124 | 432.50 |
| 2013-08-09 | 39,100 | 39,700 | 36,250 | 36,250 | 57 | 362.50 |
| 2013-08-08 | 42,000 | 42,000 | 39,000 | 39,100 | 80 | 391 |
| 2013-08-07 | 45,000 | 45,000 | 41,650 | 42,600 | 85 | 426 |
| 2013-08-06 | 51,000 | 51,600 | 44,000 | 45,000 | 736 | 450 |
| 2013-08-05 | 50,000 | 50,000 | 50,000 | 50,000 | 142 | 500 |
| 2013-08-02 | 38,600 | 43,000 | 38,000 | 43,000 | 173 | 430 |
| 2013-08-01 | 34,800 | 36,000 | 34,250 | 36,000 | 17 | 360 |
| 2013-07-31 | 34,550 | 35,650 | 34,300 | 34,600 | 21 | 346 |
| 2013-07-30 | 33,500 | 36,550 | 33,200 | 35,250 | 41 | 352.50 |
| 2013-07-29 | 37,750 | 37,750 | 34,200 | 34,200 | 34 | 342 |
| 2013-07-26 | 37,650 | 38,000 | 37,550 | 37,750 | 15 | 377.50 |
| 2013-07-25 | 37,550 | 38,350 | 37,000 | 38,350 | 37 | 383.50 |
| 2013-07-24 | 39,900 | 40,000 | 37,300 | 37,500 | 58 | 375 |
| 2013-07-23 | 38,000 | 38,000 | 36,650 | 37,100 | 22 | 371 |
| 2013-07-22 | 36,050 | 38,500 | 36,050 | 38,300 | 42 | 383 |
| 2013-07-19 | 36,850 | 40,700 | 36,500 | 36,750 | 158 | 367.50 |
| 2013-07-18 | 37,500 | 37,700 | 35,850 | 36,200 | 119 | 362 |
| 2013-07-17 | 38,900 | 38,900 | 36,300 | 37,100 | 44 | 371 |
| 2013-07-16 | 39,850 | 39,850 | 36,700 | 36,800 | 40 | 368 |
| 2013-07-12 | 39,450 | 39,850 | 39,000 | 39,000 | 43 | 390 |
| 2013-07-11 | 38,600 | 39,200 | 38,000 | 39,000 | 37 | 390 |
| 2013-07-10 | 40,700 | 41,900 | 38,500 | 38,600 | 64 | 386 |
| 2013-07-09 | 41,900 | 41,900 | 39,000 | 40,700 | 74 | 407 |
| 2013-07-08 | 44,700 | 44,700 | 40,650 | 41,200 | 164 | 412 |
| 2013-07-05 | 44,200 | 45,200 | 41,650 | 44,700 | 617 | 447 |
| 2013-07-04 | 47,000 | 47,000 | 47,000 | 47,000 | 66 | 470 |
| 2013-07-03 | 34,000 | 40,000 | 34,000 | 40,000 | 254 | 400 |
| 2013-07-02 | 34,400 | 34,500 | 33,000 | 33,000 | 25 | 330 |
| 2013-07-01 | 32,700 | 33,000 | 31,000 | 32,900 | 68 | 329 |
| 2013-06-28 | 31,050 | 34,500 | 31,050 | 33,400 | 19 | 334 |
| 2013-06-27 | 31,150 | 32,900 | 31,150 | 31,150 | 32 | 311.50 |
| 2013-06-26 | 32,000 | 36,750 | 31,000 | 31,000 | 151 | 310 |
| 2013-06-25 | 32,900 | 33,600 | 31,500 | 31,700 | 51 | 317 |
| 2013-06-24 | 35,850 | 36,450 | 34,850 | 35,000 | 19 | 350 |
| 2013-06-21 | 36,750 | 36,750 | 35,100 | 35,900 | 66 | 359 |
| 2013-06-20 | 37,300 | 37,300 | 36,100 | 36,800 | 60 | 368 |
| 2013-06-19 | 36,850 | 38,300 | 36,150 | 37,300 | 166 | 373 |
| 2013-06-18 | 37,800 | 39,150 | 36,900 | 38,250 | 457 | 382.50 |
| 2013-06-17 | 42,100 | 43,000 | 42,000 | 42,000 | 301 | 420 |
| 2013-06-14 | 56,900 | 58,100 | 47,400 | 48,700 | 268 | 487 |
| 2013-06-13 | 43,450 | 50,500 | 43,450 | 50,500 | 469 | 505 |
| 2013-06-12 | 41,000 | 44,500 | 40,600 | 43,450 | 51 | 434.50 |
| 2013-06-11 | 40,800 | 42,000 | 39,000 | 41,700 | 74 | 417 |
| 2013-06-10 | 36,400 | 40,800 | 36,400 | 40,800 | 125 | 408 |
| 2013-06-07 | 36,550 | 38,100 | 35,100 | 36,400 | 311 | 364 |
| 2013-06-06 | 54,100 | 54,500 | 42,100 | 42,100 | 789 | 421 |
| 2013-06-05 | 44,000 | 52,100 | 44,000 | 52,100 | 382 | 521 |
| 2013-06-04 | 47,500 | 47,500 | 43,050 | 45,100 | 154 | 451 |
| 2013-06-03 | 46,250 | 46,300 | 43,650 | 43,650 | 151 | 436.50 |
| 2013-05-31 | 48,200 | 51,000 | 46,250 | 46,250 | 398 | 462.50 |
| 2013-05-30 | 48,000 | 49,950 | 45,550 | 46,650 | 442 | 466.50 |
| 2013-05-29 | 51,500 | 52,900 | 46,000 | 46,600 | 685 | 466 |
| 2013-05-28 | 50,900 | 56,900 | 49,950 | 51,100 | 774 | 511 |
| 2013-05-27 | 55,000 | 56,000 | 50,700 | 51,400 | 908 | 514 |
| 2013-05-24 | 62,500 | 64,700 | 59,000 | 59,000 | 2,188 | 590 |
| 2013-05-23 | 104,000 | 104,000 | 74,000 | 74,000 | 2,266 | 740 |
| 2013-05-22 | 89,000 | 89,000 | 86,000 | 89,000 | 1,028 | 890 |
| 2013-05-21 | 70,000 | 74,000 | 68,000 | 74,000 | 1,198 | 740 |
| 2013-05-20 | 54,000 | 54,000 | 54,000 | 54,000 | 109 | 540 |
| 2013-05-17 | 47,000 | 47,000 | 47,000 | 47,000 | 99 | 470 |
| 2013-05-16 | 40,000 | 40,000 | 40,000 | 40,000 | 20 | 400 |
| 2013-05-15 | 28,000 | 33,000 | 27,990 | 33,000 | 535 | 330 |
| 2013-05-14 | 28,780 | 28,780 | 27,010 | 28,000 | 97 | 280 |
| 2013-05-13 | 26,050 | 29,600 | 26,050 | 27,800 | 73 | 278 |
| 2013-05-10 | 27,000 | 27,000 | 25,990 | 26,000 | 20 | 260 |
| 2013-05-09 | 26,990 | 27,000 | 26,500 | 26,500 | 18 | 265 |
| 2013-05-08 | 26,900 | 27,000 | 26,500 | 26,500 | 10 | 265 |
| 2013-05-07 | 27,040 | 27,040 | 26,300 | 26,410 | 25 | 264.10 |
| 2013-05-02 | 25,570 | 26,100 | 25,570 | 26,100 | 11 | 261 |
| 2013-05-01 | 26,500 | 27,100 | 26,000 | 26,000 | 24 | 260 |
| 2013-04-30 | 26,210 | 26,350 | 26,000 | 26,000 | 15 | 260 |
| 2013-04-26 | 26,400 | 27,490 | 25,710 | 26,400 | 29 | 264 |
| 2013-04-25 | 25,000 | 27,400 | 24,870 | 27,400 | 56 | 274 |
| 2013-04-24 | 24,600 | 25,300 | 24,600 | 24,610 | 29 | 246.10 |
| 2013-04-23 | 25,100 | 25,100 | 24,700 | 24,700 | 16 | 247 |
| 2013-04-22 | 24,750 | 25,750 | 24,750 | 24,800 | 14 | 248 |
| 2013-04-19 | 24,700 | 25,200 | 24,510 | 24,600 | 7 | 246 |
| 2013-04-18 | 24,100 | 24,700 | 24,100 | 24,700 | 4 | 247 |
| 2013-04-17 | 24,700 | 24,700 | 24,700 | 24,700 | 29 | 247 |
| 2013-04-16 | 24,700 | 24,700 | 24,670 | 24,700 | 12 | 247 |
| 2013-04-15 | 25,100 | 25,100 | 24,800 | 24,800 | 21 | 248 |
| 2013-04-12 | 25,010 | 25,020 | 25,010 | 25,020 | 4 | 250.20 |
| 2013-04-11 | 25,200 | 26,200 | 24,910 | 24,910 | 56 | 249.10 |
| 2013-04-10 | 24,900 | 24,900 | 24,850 | 24,850 | 7 | 248.50 |
| 2013-04-09 | 25,400 | 25,400 | 24,700 | 25,000 | 9 | 250 |
| 2013-04-08 | 24,600 | 25,500 | 24,600 | 25,500 | 26 | 255 |
| 2013-04-05 | 24,650 | 24,650 | 24,000 | 24,100 | 27 | 241 |
| 2013-04-04 | 24,010 | 24,900 | 23,010 | 24,650 | 98 | 246.50 |
| 2013-04-03 | 25,500 | 26,000 | 25,000 | 25,510 | 29 | 255.10 |
| 2013-04-02 | 28,200 | 28,200 | 25,200 | 26,000 | 72 | 260 |
| 2013-04-01 | 25,200 | 25,210 | 25,200 | 25,200 | 7 | 252 |
| 2013-03-29 | 25,200 | 26,300 | 24,050 | 26,300 | 42 | 263 |
| 2013-03-28 | 24,300 | 25,400 | 23,850 | 25,400 | 86 | 254 |
| 2013-03-27 | 22,720 | 24,450 | 22,210 | 24,300 | 233 | 243 |
| 2013-03-26 | 25,350 | 25,720 | 25,350 | 25,720 | 14 | 257.20 |
| 2013-03-25 | 26,400 | 26,510 | 25,320 | 26,060 | 151 | 260.60 |
| 2013-03-22 | 27,500 | 27,500 | 27,500 | 27,500 | 28 | 275 |
| 2013-03-21 | 27,360 | 27,700 | 27,200 | 27,200 | 23 | 272 |
| 2013-03-19 | 27,300 | 27,300 | 26,430 | 27,300 | 37 | 273 |
| 2013-03-18 | 26,410 | 27,960 | 26,400 | 27,960 | 43 | 279.60 |
| 2013-03-15 | 27,100 | 27,300 | 26,000 | 27,100 | 64 | 271 |
| 2013-03-14 | 27,800 | 27,960 | 27,700 | 27,960 | 6 | 279.60 |
| 2013-03-13 | 27,110 | 27,990 | 27,110 | 27,990 | 2 | 279.90 |
| 2013-03-12 | 27,090 | 27,210 | 27,050 | 27,110 | 50 | 271.10 |
| 2013-03-11 | 28,500 | 28,500 | 27,550 | 27,550 | 9 | 275.50 |
| 2013-03-08 | 27,600 | 28,600 | 27,300 | 28,600 | 61 | 286 |
| 2013-03-07 | 28,500 | 28,600 | 27,500 | 27,590 | 49 | 275.90 |
| 2013-03-06 | 27,520 | 28,500 | 27,500 | 28,400 | 50 | 284 |
| 2013-03-05 | 27,080 | 28,000 | 27,080 | 28,000 | 66 | 280 |
| 2013-03-04 | 29,480 | 30,200 | 26,510 | 28,000 | 165 | 280 |
| 2013-03-01 | 27,400 | 27,850 | 27,400 | 27,850 | 51 | 278.50 |
| 2013-02-28 | 27,300 | 27,300 | 26,700 | 27,300 | 39 | 273 |
| 2013-02-27 | 27,000 | 27,700 | 27,000 | 27,110 | 10 | 271.10 |
| 2013-02-26 | 27,850 | 27,850 | 26,850 | 26,900 | 27 | 269 |
| 2013-02-25 | 27,850 | 27,850 | 26,900 | 27,300 | 28 | 273 |
| 2013-02-22 | 27,000 | 27,850 | 26,500 | 27,850 | 20 | 278.50 |
| 2013-02-21 | 26,320 | 26,350 | 26,320 | 26,350 | 5 | 263.50 |
| 2013-02-20 | 27,000 | 28,490 | 26,800 | 27,950 | 63 | 279.50 |
| 2013-02-19 | 27,110 | 27,110 | 26,120 | 26,150 | 24 | 261.50 |
| 2013-02-18 | 25,110 | 25,110 | 25,110 | 25,110 | 2 | 251.10 |
| 2013-02-15 | 25,160 | 25,950 | 25,000 | 25,950 | 43 | 259.50 |
| 2013-02-14 | 25,500 | 26,000 | 25,150 | 26,000 | 18 | 260 |
| 2013-02-13 | 26,010 | 27,100 | 26,000 | 26,000 | 47 | 260 |
| 2013-02-12 | 26,300 | 26,300 | 25,110 | 26,000 | 41 | 260 |
| 2013-02-08 | 26,150 | 26,800 | 26,150 | 26,800 | 13 | 268 |
| 2013-02-07 | 28,200 | 28,800 | 27,650 | 27,650 | 23 | 276.50 |
| 2013-02-06 | 28,000 | 28,300 | 27,500 | 28,100 | 57 | 281 |
| 2013-02-05 | 26,000 | 27,950 | 26,000 | 27,940 | 59 | 279.40 |
| 2013-02-04 | 25,720 | 25,750 | 25,580 | 25,750 | 60 | 257.50 |
| 2013-02-01 | 25,760 | 29,600 | 25,610 | 25,700 | 240 | 257 |
| 2013-01-31 | 25,000 | 25,500 | 24,850 | 24,850 | 30 | 248.50 |
| 2013-01-30 | 24,500 | 25,000 | 24,500 | 24,900 | 77 | 249 |
| 2013-01-29 | 23,510 | 28,900 | 23,510 | 26,000 | 281 | 260 |
| 2013-01-28 | 24,000 | 24,000 | 23,200 | 23,900 | 45 | 239 |
| 2013-01-25 | 23,700 | 24,400 | 23,000 | 24,000 | 43 | 240 |
| 2013-01-24 | 23,600 | 23,600 | 23,600 | 23,600 | 5 | 236 |
| 2013-01-23 | 23,500 | 24,200 | 23,500 | 23,600 | 11 | 236 |
| 2013-01-22 | 23,200 | 23,500 | 23,100 | 23,300 | 21 | 233 |
| 2013-01-21 | 22,510 | 23,100 | 22,510 | 23,100 | 15 | 231 |
| 2013-01-18 | 23,290 | 23,290 | 23,290 | 23,290 | 3 | 232.90 |
| 2013-01-17 | 23,000 | 23,000 | 23,000 | 23,000 | 2 | 230 |
| 2013-01-16 | 23,100 | 23,100 | 22,500 | 22,510 | 40 | 225.10 |
| 2013-01-15 | 23,100 | 23,900 | 23,100 | 23,100 | 17 | 231 |
| 2013-01-11 | 24,500 | 24,500 | 22,600 | 23,100 | 27 | 231 |
| 2013-01-10 | 24,500 | 24,500 | 24,500 | 24,500 | 4 | 245 |
| 2013-01-09 | 24,400 | 24,500 | 23,900 | 23,900 | 6 | 239 |
| 2013-01-08 | 23,370 | 23,990 | 23,370 | 23,990 | 7 | 239.90 |
| 2013-01-07 | 23,300 | 23,450 | 23,300 | 23,370 | 13 | 233.70 |
| 2013-01-04 | 22,900 | 23,500 | 22,900 | 23,300 | 5 | 233 |
分割・併合履歴 ： [2013-10-29]1株→100株
