6662 (株)ユビテック 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 | 369 | 373 | 366 | 369 | 23,700 | 369 |
| 2013-12-27 | 364 | 375 | 364 | 374 | 27,600 | 374 |
| 2013-12-26 | 366 | 366 | 356 | 364 | 26,500 | 364 |
| 2013-12-25 | 35,200 | 35,900 | 35,150 | 35,200 | 208 | 352 |
| 2013-12-24 | 37,450 | 38,000 | 34,150 | 36,200 | 713 | 362 |
| 2013-12-20 | 35,300 | 37,000 | 35,300 | 36,950 | 2,310 | 369.50 |
| 2013-12-19 | 35,800 | 36,000 | 34,850 | 36,000 | 526 | 360 |
| 2013-12-18 | 35,300 | 36,400 | 35,300 | 35,800 | 92 | 358 |
| 2013-12-17 | 36,600 | 36,700 | 35,800 | 36,000 | 186 | 360 |
| 2013-12-16 | 36,400 | 36,750 | 35,200 | 36,600 | 101 | 366 |
| 2013-12-13 | 36,500 | 36,900 | 35,800 | 36,200 | 144 | 362 |
| 2013-12-12 | 35,200 | 36,900 | 35,200 | 36,900 | 193 | 369 |
| 2013-12-11 | 36,250 | 36,450 | 35,200 | 35,350 | 166 | 353.50 |
| 2013-12-10 | 36,800 | 36,850 | 36,250 | 36,250 | 59 | 362.50 |
| 2013-12-09 | 35,900 | 38,100 | 35,900 | 36,800 | 254 | 368 |
| 2013-12-06 | 36,500 | 36,500 | 35,500 | 35,900 | 110 | 359 |
| 2013-12-05 | 37,450 | 37,450 | 36,500 | 36,500 | 107 | 365 |
| 2013-12-04 | 37,500 | 37,500 | 36,150 | 37,450 | 216 | 374.50 |
| 2013-12-03 | 38,000 | 38,000 | 37,000 | 37,800 | 149 | 378 |
| 2013-12-02 | 37,550 | 38,200 | 37,000 | 37,200 | 350 | 372 |
| 2013-11-29 | 38,100 | 40,900 | 37,500 | 38,250 | 2,024 | 382.50 |
| 2013-11-28 | 37,800 | 38,300 | 36,500 | 37,400 | 255 | 374 |
| 2013-11-27 | 35,400 | 37,400 | 35,400 | 37,400 | 318 | 374 |
| 2013-11-26 | 35,400 | 35,950 | 34,600 | 35,500 | 179 | 355 |
| 2013-11-25 | 35,100 | 35,300 | 34,400 | 34,850 | 116 | 348.50 |
| 2013-11-22 | 35,700 | 35,700 | 35,100 | 35,100 | 75 | 351 |
| 2013-11-21 | 34,500 | 35,750 | 34,500 | 35,050 | 162 | 350.50 |
| 2013-11-20 | 34,700 | 34,850 | 34,500 | 34,550 | 25 | 345.50 |
| 2013-11-19 | 35,000 | 35,400 | 34,900 | 34,900 | 67 | 349 |
| 2013-11-18 | 34,900 | 35,200 | 34,850 | 35,000 | 99 | 350 |
| 2013-11-15 | 34,550 | 35,400 | 34,550 | 34,750 | 124 | 347.50 |
| 2013-11-14 | 34,900 | 34,900 | 34,300 | 34,500 | 123 | 345 |
| 2013-11-13 | 34,300 | 34,750 | 34,200 | 34,200 | 87 | 342 |
| 2013-11-12 | 34,000 | 35,000 | 34,000 | 34,200 | 280 | 342 |
| 2013-11-11 | 34,350 | 34,700 | 33,350 | 33,700 | 641 | 337 |
| 2013-11-08 | 36,000 | 36,500 | 35,600 | 35,750 | 87 | 357.50 |
| 2013-11-07 | 36,000 | 37,000 | 36,000 | 36,750 | 120 | 367.50 |
| 2013-11-06 | 35,000 | 36,800 | 35,000 | 36,150 | 230 | 361.50 |
| 2013-11-05 | 35,800 | 36,300 | 35,250 | 35,600 | 190 | 356 |
| 2013-11-01 | 36,550 | 37,000 | 35,650 | 36,300 | 442 | 363 |
| 2013-10-31 | 37,300 | 39,000 | 36,600 | 37,000 | 555 | 370 |
| 2013-10-30 | 38,500 | 39,000 | 36,500 | 36,500 | 578 | 365 |
| 2013-10-29 | 39,000 | 40,000 | 38,000 | 38,600 | 770 | 386 |
| 2013-10-28 | 39,550 | 40,050 | 38,900 | 39,100 | 423 | 391 |
| 2013-10-25 | 41,500 | 43,100 | 38,600 | 39,550 | 2,455 | 395.50 |
| 2013-10-24 | 38,000 | 40,900 | 37,800 | 40,300 | 1,438 | 403 |
| 2013-10-23 | 37,200 | 40,950 | 37,200 | 37,400 | 1,442 | 374 |
| 2013-10-22 | 37,950 | 39,500 | 36,450 | 36,750 | 829 | 367.50 |
| 2013-10-21 | 37,400 | 38,450 | 36,650 | 37,700 | 286 | 377 |
| 2013-10-18 | 36,500 | 37,300 | 36,000 | 36,700 | 271 | 367 |
| 2013-10-17 | 35,350 | 36,800 | 35,350 | 35,800 | 158 | 358 |
| 2013-10-16 | 35,500 | 36,000 | 35,150 | 35,250 | 187 | 352.50 |
| 2013-10-15 | 36,000 | 36,000 | 35,000 | 35,500 | 250 | 355 |
| 2013-10-11 | 36,700 | 36,900 | 35,500 | 36,300 | 251 | 363 |
| 2013-10-10 | 37,650 | 39,000 | 35,000 | 36,350 | 718 | 363.50 |
| 2013-10-09 | 37,000 | 39,150 | 36,300 | 38,050 | 849 | 380.50 |
| 2013-10-08 | 37,000 | 38,400 | 34,100 | 37,950 | 1,507 | 379.50 |
| 2013-10-07 | 36,850 | 42,000 | 36,150 | 37,400 | 3,702 | 374 |
| 2013-10-04 | 34,500 | 37,900 | 34,150 | 36,150 | 640 | 361.50 |
| 2013-10-03 | 34,450 | 34,700 | 33,300 | 34,500 | 169 | 345 |
| 2013-10-02 | 34,600 | 34,900 | 33,050 | 33,950 | 296 | 339.50 |
| 2013-10-01 | 34,000 | 38,000 | 33,950 | 34,700 | 1,541 | 347 |
| 2013-09-30 | 33,950 | 34,000 | 33,100 | 33,800 | 247 | 338 |
| 2013-09-27 | 33,150 | 33,500 | 32,600 | 33,500 | 85 | 335 |
| 2013-09-26 | 32,600 | 33,000 | 32,200 | 33,000 | 184 | 330 |
| 2013-09-25 | 33,000 | 33,100 | 32,350 | 32,400 | 105 | 324 |
| 2013-09-24 | 33,200 | 33,500 | 32,900 | 33,000 | 153 | 330 |
| 2013-09-20 | 33,150 | 33,200 | 32,350 | 33,200 | 58 | 332 |
| 2013-09-19 | 32,350 | 33,300 | 32,100 | 33,150 | 100 | 331.50 |
| 2013-09-18 | 32,900 | 33,000 | 32,300 | 32,300 | 81 | 323 |
| 2013-09-17 | 33,100 | 33,300 | 32,000 | 32,900 | 169 | 329 |
| 2013-09-13 | 33,800 | 34,000 | 32,700 | 33,350 | 147 | 333.50 |
| 2013-09-12 | 33,000 | 34,400 | 32,550 | 33,500 | 298 | 335 |
| 2013-09-11 | 32,650 | 32,800 | 31,850 | 32,150 | 41 | 321.50 |
| 2013-09-10 | 32,700 | 32,700 | 31,500 | 32,100 | 127 | 321 |
| 2013-09-09 | 32,100 | 32,100 | 31,550 | 32,000 | 70 | 320 |
| 2013-09-06 | 32,000 | 32,500 | 31,550 | 31,550 | 140 | 315.50 |
| 2013-09-05 | 32,600 | 32,900 | 31,600 | 32,000 | 167 | 320 |
| 2013-09-04 | 32,500 | 32,900 | 32,000 | 32,600 | 190 | 326 |
| 2013-09-03 | 33,850 | 34,000 | 33,000 | 33,300 | 78 | 333 |
| 2013-09-02 | 32,200 | 33,200 | 32,200 | 32,300 | 94 | 323 |
| 2013-08-30 | 33,250 | 33,250 | 32,250 | 32,550 | 98 | 325.50 |
| 2013-08-29 | 32,200 | 33,950 | 31,700 | 33,950 | 177 | 339.50 |
| 2013-08-28 | 33,500 | 33,800 | 32,050 | 32,600 | 175 | 326 |
| 2013-08-27 | 34,500 | 35,900 | 33,500 | 34,200 | 434 | 342 |
| 2013-08-26 | 33,500 | 35,700 | 33,200 | 34,850 | 628 | 348.50 |
| 2013-08-23 | 32,000 | 33,500 | 31,600 | 33,200 | 82 | 332 |
| 2013-08-22 | 31,250 | 32,300 | 31,200 | 32,000 | 70 | 320 |
| 2013-08-21 | 32,200 | 32,200 | 30,900 | 31,850 | 175 | 318.50 |
| 2013-08-20 | 34,900 | 34,900 | 32,200 | 32,200 | 84 | 322 |
| 2013-08-19 | 33,500 | 35,150 | 33,500 | 34,500 | 365 | 345 |
| 2013-08-16 | 32,700 | 33,850 | 32,550 | 33,000 | 216 | 330 |
| 2013-08-15 | 31,300 | 34,000 | 31,300 | 33,700 | 281 | 337 |
| 2013-08-14 | 31,200 | 32,000 | 31,200 | 32,000 | 31 | 320 |
| 2013-08-13 | 30,850 | 31,900 | 30,850 | 31,200 | 19 | 312 |
| 2013-08-12 | 32,550 | 32,550 | 30,750 | 30,750 | 61 | 307.50 |
| 2013-08-09 | 30,750 | 34,000 | 30,750 | 33,250 | 190 | 332.50 |
| 2013-08-08 | 31,200 | 31,450 | 30,800 | 30,900 | 96 | 309 |
| 2013-08-07 | 31,250 | 32,050 | 31,250 | 31,450 | 53 | 314.50 |
| 2013-08-06 | 31,500 | 32,000 | 31,000 | 31,500 | 89 | 315 |
| 2013-08-05 | 32,000 | 32,000 | 31,000 | 31,400 | 149 | 314 |
| 2013-08-02 | 32,650 | 33,250 | 31,800 | 32,450 | 141 | 324.50 |
| 2013-08-01 | 33,050 | 34,050 | 32,050 | 33,000 | 84 | 330 |
| 2013-07-31 | 32,900 | 34,500 | 32,100 | 33,650 | 214 | 336.50 |
| 2013-07-30 | 32,050 | 32,900 | 31,750 | 32,650 | 32 | 326.50 |
| 2013-07-29 | 33,600 | 33,600 | 31,800 | 31,950 | 167 | 319.50 |
| 2013-07-26 | 33,300 | 33,800 | 32,700 | 33,600 | 58 | 336 |
| 2013-07-25 | 32,800 | 33,200 | 32,000 | 33,000 | 182 | 330 |
| 2013-07-24 | 32,650 | 33,350 | 32,600 | 32,900 | 94 | 329 |
| 2013-07-23 | 33,550 | 33,550 | 32,400 | 33,100 | 146 | 331 |
| 2013-07-22 | 33,700 | 33,700 | 32,850 | 33,100 | 408 | 331 |
| 2013-07-19 | 33,150 | 34,200 | 31,650 | 32,900 | 2,875 | 329 |
| 2013-07-18 | 36,500 | 38,500 | 36,500 | 36,650 | 216 | 366.50 |
| 2013-07-17 | 37,000 | 37,000 | 36,100 | 36,300 | 38 | 363 |
| 2013-07-16 | 37,500 | 37,500 | 36,200 | 37,200 | 25 | 372 |
| 2013-07-12 | 36,200 | 37,600 | 36,200 | 37,500 | 65 | 375 |
| 2013-07-11 | 37,500 | 37,500 | 36,700 | 36,700 | 13 | 367 |
| 2013-07-10 | 37,500 | 37,500 | 36,500 | 37,450 | 16 | 374.50 |
| 2013-07-09 | 37,500 | 37,950 | 37,050 | 37,500 | 39 | 375 |
| 2013-07-08 | 37,950 | 38,100 | 37,500 | 37,500 | 43 | 375 |
| 2013-07-05 | 38,100 | 38,150 | 37,300 | 38,000 | 44 | 380 |
| 2013-07-04 | 38,200 | 38,200 | 37,000 | 38,100 | 48 | 381 |
| 2013-07-03 | 37,900 | 38,200 | 37,000 | 38,200 | 84 | 382 |
| 2013-07-02 | 36,400 | 38,100 | 36,400 | 38,000 | 171 | 380 |
| 2013-07-01 | 34,900 | 36,450 | 34,000 | 36,400 | 29 | 364 |
| 2013-06-28 | 33,800 | 34,950 | 33,000 | 34,900 | 44 | 349 |
| 2013-06-27 | 33,500 | 33,600 | 31,050 | 33,450 | 135 | 334.50 |
| 2013-06-26 | 36,700 | 36,700 | 33,800 | 33,800 | 140 | 338 |
| 2013-06-25 | 35,300 | 35,950 | 35,300 | 35,950 | 41 | 359.50 |
| 2013-06-24 | 37,000 | 37,400 | 36,000 | 36,000 | 21 | 360 |
| 2013-06-21 | 36,200 | 37,600 | 35,500 | 36,900 | 42 | 369 |
| 2013-06-20 | 37,400 | 37,950 | 36,800 | 37,700 | 29 | 377 |
| 2013-06-19 | 37,600 | 38,250 | 36,950 | 38,100 | 42 | 381 |
| 2013-06-18 | 36,000 | 37,900 | 36,000 | 37,600 | 40 | 376 |
| 2013-06-17 | 35,500 | 37,500 | 35,500 | 37,000 | 27 | 370 |
| 2013-06-14 | 36,300 | 37,000 | 36,200 | 36,950 | 22 | 369.50 |
| 2013-06-13 | 35,550 | 37,000 | 35,550 | 37,000 | 22 | 370 |
| 2013-06-12 | 36,500 | 37,700 | 36,100 | 37,650 | 18 | 376.50 |
| 2013-06-11 | 37,000 | 37,000 | 35,650 | 36,900 | 25 | 369 |
| 2013-06-10 | 34,100 | 37,000 | 34,100 | 37,000 | 71 | 370 |
| 2013-06-07 | 35,000 | 35,300 | 32,200 | 34,000 | 372 | 340 |
| 2013-06-06 | 38,000 | 38,100 | 35,750 | 35,750 | 253 | 357.50 |
| 2013-06-05 | 38,750 | 38,750 | 37,500 | 38,100 | 14 | 381 |
| 2013-06-04 | 37,900 | 38,700 | 37,200 | 38,700 | 158 | 387 |
| 2013-06-03 | 38,300 | 38,900 | 37,900 | 37,900 | 144 | 379 |
| 2013-05-31 | 39,150 | 40,000 | 38,300 | 38,500 | 83 | 385 |
| 2013-05-30 | 40,400 | 40,400 | 39,100 | 39,300 | 27 | 393 |
| 2013-05-29 | 40,000 | 40,450 | 39,700 | 40,200 | 115 | 402 |
| 2013-05-28 | 38,900 | 39,700 | 38,400 | 39,700 | 159 | 397 |
| 2013-05-27 | 39,350 | 39,900 | 39,100 | 39,400 | 121 | 394 |
| 2013-05-24 | 41,150 | 41,150 | 38,100 | 39,900 | 279 | 399 |
| 2013-05-23 | 41,600 | 42,000 | 39,050 | 39,050 | 375 | 390.50 |
| 2013-05-22 | 43,800 | 44,000 | 41,400 | 42,650 | 107 | 426.50 |
| 2013-05-21 | 44,000 | 46,300 | 42,400 | 43,100 | 640 | 431 |
| 2013-05-20 | 41,800 | 44,500 | 41,000 | 43,750 | 396 | 437.50 |
| 2013-05-17 | 40,000 | 41,000 | 39,800 | 41,000 | 143 | 410 |
| 2013-05-16 | 41,000 | 41,400 | 39,300 | 40,000 | 479 | 400 |
| 2013-05-15 | 42,300 | 42,750 | 40,200 | 42,000 | 429 | 420 |
| 2013-05-14 | 42,500 | 42,600 | 41,600 | 42,300 | 191 | 423 |
| 2013-05-13 | 42,500 | 43,500 | 42,100 | 42,800 | 721 | 428 |
| 2013-05-10 | 46,000 | 46,950 | 45,000 | 46,700 | 184 | 467 |
| 2013-05-09 | 46,700 | 47,500 | 44,600 | 46,000 | 328 | 460 |
| 2013-05-08 | 47,750 | 48,000 | 46,350 | 46,700 | 511 | 467 |
| 2013-05-07 | 49,850 | 49,850 | 47,250 | 48,250 | 864 | 482.50 |
| 2013-05-02 | 43,500 | 49,300 | 43,500 | 47,750 | 1,794 | 477.50 |
| 2013-05-01 | 45,000 | 45,200 | 43,750 | 44,200 | 561 | 442 |
| 2013-04-30 | 42,100 | 44,000 | 41,600 | 43,000 | 571 | 430 |
| 2013-04-26 | 42,250 | 42,250 | 41,000 | 41,800 | 159 | 418 |
| 2013-04-25 | 42,300 | 42,600 | 41,850 | 41,850 | 221 | 418.50 |
| 2013-04-24 | 42,500 | 42,500 | 41,250 | 42,400 | 211 | 424 |
| 2013-04-23 | 41,800 | 42,500 | 41,600 | 41,900 | 193 | 419 |
| 2013-04-22 | 42,000 | 42,300 | 40,750 | 41,000 | 357 | 410 |
| 2013-04-19 | 42,200 | 42,950 | 41,500 | 41,550 | 424 | 415.50 |
| 2013-04-18 | 44,000 | 46,200 | 42,500 | 42,500 | 1,566 | 425 |
| 2013-04-17 | 39,300 | 45,600 | 38,800 | 43,600 | 1,603 | 436 |
| 2013-04-16 | 39,700 | 39,700 | 38,400 | 38,600 | 116 | 386 |
| 2013-04-15 | 38,100 | 39,850 | 37,250 | 39,700 | 226 | 397 |
| 2013-04-12 | 38,000 | 38,300 | 37,200 | 38,100 | 47 | 381 |
| 2013-04-11 | 37,400 | 38,900 | 37,400 | 37,900 | 156 | 379 |
| 2013-04-10 | 36,900 | 38,000 | 36,900 | 37,300 | 141 | 373 |
| 2013-04-09 | 37,700 | 37,800 | 36,800 | 37,600 | 145 | 376 |
| 2013-04-08 | 37,650 | 38,200 | 36,650 | 37,850 | 137 | 378.50 |
| 2013-04-05 | 37,500 | 37,500 | 36,550 | 37,350 | 88 | 373.50 |
| 2013-04-04 | 37,650 | 37,900 | 36,100 | 37,350 | 54 | 373.50 |
| 2013-04-03 | 37,050 | 37,950 | 36,250 | 37,650 | 75 | 376.50 |
| 2013-04-02 | 37,500 | 37,500 | 35,700 | 37,300 | 515 | 373 |
| 2013-04-01 | 38,600 | 41,700 | 37,700 | 38,000 | 633 | 380 |
| 2013-03-29 | 37,750 | 38,600 | 37,200 | 38,600 | 141 | 386 |
| 2013-03-28 | 37,300 | 38,950 | 36,700 | 37,750 | 220 | 377.50 |
| 2013-03-27 | 37,850 | 37,900 | 36,100 | 37,300 | 104 | 373 |
| 2013-03-26 | 37,900 | 37,900 | 36,350 | 37,800 | 148 | 378 |
| 2013-03-25 | 38,300 | 38,300 | 37,400 | 37,800 | 143 | 378 |
| 2013-03-22 | 39,550 | 39,700 | 38,550 | 38,600 | 345 | 386 |
| 2013-03-21 | 38,650 | 39,150 | 38,550 | 39,050 | 184 | 390.50 |
| 2013-03-19 | 38,000 | 38,900 | 37,600 | 38,450 | 212 | 384.50 |
| 2013-03-18 | 38,750 | 38,750 | 37,850 | 37,950 | 104 | 379.50 |
| 2013-03-15 | 39,450 | 39,500 | 37,500 | 38,750 | 320 | 387.50 |
| 2013-03-14 | 39,100 | 39,500 | 38,500 | 39,450 | 213 | 394.50 |
| 2013-03-13 | 38,700 | 40,000 | 38,600 | 38,950 | 240 | 389.50 |
| 2013-03-12 | 41,100 | 41,900 | 38,050 | 39,950 | 460 | 399.50 |
| 2013-03-11 | 41,900 | 42,350 | 40,350 | 41,050 | 470 | 410.50 |
| 2013-03-08 | 40,000 | 43,500 | 39,800 | 41,400 | 1,411 | 414 |
| 2013-03-07 | 36,000 | 40,950 | 36,000 | 39,100 | 1,308 | 391 |
| 2013-03-06 | 35,300 | 36,100 | 35,150 | 35,600 | 203 | 356 |
| 2013-03-05 | 35,800 | 36,000 | 35,000 | 36,000 | 329 | 360 |
| 2013-03-04 | 36,200 | 36,800 | 35,000 | 35,250 | 687 | 352.50 |
| 2013-03-01 | 38,750 | 39,600 | 34,500 | 35,500 | 1,465 | 355 |
| 2013-02-28 | 32,900 | 40,000 | 32,900 | 36,300 | 3,274 | 363 |
| 2013-02-27 | 33,000 | 33,400 | 32,300 | 33,000 | 244 | 330 |
| 2013-02-26 | 32,300 | 32,900 | 31,300 | 32,800 | 116 | 328 |
| 2013-02-25 | 30,500 | 33,250 | 30,500 | 32,500 | 274 | 325 |
| 2013-02-22 | 30,150 | 30,550 | 29,900 | 30,400 | 95 | 304 |
| 2013-02-21 | 30,000 | 30,700 | 29,820 | 30,000 | 179 | 300 |
| 2013-02-20 | 29,520 | 30,300 | 29,260 | 30,150 | 102 | 301.50 |
| 2013-02-19 | 28,800 | 29,990 | 28,800 | 29,700 | 64 | 297 |
| 2013-02-18 | 28,550 | 29,190 | 28,020 | 29,190 | 57 | 291.90 |
| 2013-02-15 | 29,890 | 29,890 | 28,510 | 28,550 | 96 | 285.50 |
| 2013-02-14 | 29,490 | 29,930 | 29,000 | 29,930 | 89 | 299.30 |
| 2013-02-13 | 30,900 | 30,950 | 28,520 | 29,490 | 323 | 294.90 |
| 2013-02-12 | 31,000 | 32,000 | 30,500 | 31,150 | 176 | 311.50 |
| 2013-02-08 | 32,500 | 32,600 | 31,300 | 32,000 | 135 | 320 |
| 2013-02-07 | 33,000 | 33,250 | 32,300 | 32,950 | 79 | 329.50 |
| 2013-02-06 | 32,400 | 33,000 | 32,400 | 33,000 | 115 | 330 |
| 2013-02-05 | 32,850 | 33,500 | 32,250 | 32,850 | 238 | 328.50 |
| 2013-02-04 | 31,800 | 32,900 | 31,800 | 32,500 | 282 | 325 |
| 2013-02-01 | 32,300 | 32,350 | 31,800 | 32,150 | 130 | 321.50 |
| 2013-01-31 | 32,600 | 32,900 | 32,350 | 32,700 | 116 | 327 |
| 2013-01-30 | 33,400 | 33,400 | 32,550 | 33,200 | 234 | 332 |
| 2013-01-29 | 34,000 | 34,000 | 32,250 | 32,550 | 368 | 325.50 |
| 2013-01-28 | 32,600 | 34,400 | 32,600 | 32,700 | 685 | 327 |
| 2013-01-25 | 32,300 | 33,100 | 31,450 | 32,400 | 461 | 324 |
| 2013-01-24 | 32,200 | 33,900 | 31,000 | 32,150 | 1,300 | 321.50 |
| 2013-01-23 | 29,980 | 33,300 | 29,970 | 30,100 | 997 | 301 |
| 2013-01-22 | 29,850 | 30,250 | 29,350 | 29,680 | 234 | 296.80 |
| 2013-01-21 | 29,850 | 30,100 | 29,100 | 29,890 | 239 | 298.90 |
| 2013-01-18 | 28,060 | 29,400 | 27,960 | 29,350 | 225 | 293.50 |
| 2013-01-17 | 28,010 | 28,200 | 27,510 | 28,200 | 125 | 282 |
| 2013-01-16 | 28,200 | 28,350 | 27,860 | 28,350 | 106 | 283.50 |
| 2013-01-15 | 28,150 | 28,500 | 28,000 | 28,450 | 197 | 284.50 |
| 2013-01-11 | 28,700 | 28,760 | 28,000 | 28,500 | 245 | 285 |
| 2013-01-10 | 29,050 | 29,050 | 28,450 | 28,600 | 248 | 286 |
| 2013-01-09 | 29,000 | 29,000 | 28,300 | 28,800 | 160 | 288 |
| 2013-01-08 | 28,400 | 28,800 | 28,000 | 28,300 | 222 | 283 |
| 2013-01-07 | 27,880 | 28,500 | 27,410 | 27,690 | 350 | 276.90 |
| 2013-01-04 | 27,400 | 27,400 | 26,800 | 27,160 | 135 | 271.60 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2009-03-26]1株→4株 [2005-10-26]1株→2株
