6668 (株)アドテック プラズマ テクノロジー 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 | 1,587 | 1,700 | 1,587 | 1,700 | 1,300 | 170 |
| 2013-12-27 | 1,534 | 1,555 | 1,534 | 1,555 | 1,100 | 155.50 |
| 2013-12-26 | 1,516 | 1,550 | 1,516 | 1,550 | 1,800 | 155 |
| 2013-12-25 | 1,520 | 1,529 | 1,500 | 1,500 | 2,400 | 150 |
| 2013-12-24 | 1,548 | 1,548 | 1,510 | 1,520 | 2,900 | 152 |
| 2013-12-20 | 1,551 | 1,575 | 1,540 | 1,540 | 3,000 | 154 |
| 2013-12-19 | 1,553 | 1,585 | 1,550 | 1,550 | 3,600 | 155 |
| 2013-12-18 | 1,576 | 1,576 | 1,542 | 1,542 | 2,700 | 154.20 |
| 2013-12-17 | 1,570 | 1,630 | 1,570 | 1,577 | 5,400 | 157.70 |
| 2013-12-16 | 1,648 | 1,648 | 1,572 | 1,572 | 2,800 | 157.20 |
| 2013-12-13 | 1,589 | 1,642 | 1,572 | 1,572 | 3,700 | 157.20 |
| 2013-12-12 | 1,575 | 1,587 | 1,568 | 1,587 | 600 | 158.70 |
| 2013-12-11 | 1,570 | 1,592 | 1,570 | 1,587 | 1,100 | 158.70 |
| 2013-12-10 | 1,605 | 1,605 | 1,570 | 1,570 | 1,500 | 157 |
| 2013-12-09 | 1,589 | 1,610 | 1,564 | 1,581 | 2,000 | 158.10 |
| 2013-12-06 | 1,598 | 1,670 | 1,561 | 1,615 | 3,300 | 161.50 |
| 2013-12-05 | 1,612 | 1,619 | 1,585 | 1,585 | 1,000 | 158.50 |
| 2013-12-04 | 1,605 | 1,605 | 1,586 | 1,586 | 500 | 158.60 |
| 2013-12-03 | 1,642 | 1,650 | 1,608 | 1,608 | 4,300 | 160.80 |
| 2013-12-02 | 1,720 | 1,761 | 1,611 | 1,642 | 9,000 | 164.20 |
| 2013-11-29 | 1,550 | 1,954 | 1,550 | 1,800 | 18,500 | 180 |
| 2013-11-28 | 1,590 | 1,590 | 1,515 | 1,555 | 1,200 | 155.50 |
| 2013-11-27 | 1,565 | 1,600 | 1,485 | 1,520 | 1,600 | 152 |
| 2013-11-26 | 149,500 | 149,500 | 149,100 | 149,500 | 9 | 149.50 |
| 2013-11-25 | 152,000 | 152,000 | 149,500 | 149,500 | 21 | 149.50 |
| 2013-11-21 | 148,500 | 150,100 | 148,100 | 148,100 | 6 | 148.10 |
| 2013-11-20 | 151,700 | 151,700 | 148,700 | 148,700 | 12 | 148.70 |
| 2013-11-19 | 150,000 | 152,000 | 148,200 | 148,200 | 13 | 148.20 |
| 2013-11-18 | 152,400 | 152,400 | 150,000 | 150,000 | 25 | 150 |
| 2013-11-15 | 151,900 | 152,000 | 150,000 | 151,000 | 20 | 151 |
| 2013-11-14 | 150,000 | 150,000 | 148,300 | 148,300 | 7 | 148.30 |
| 2013-11-13 | 153,000 | 153,000 | 148,000 | 148,200 | 11 | 148.20 |
| 2013-11-12 | 150,000 | 153,000 | 150,000 | 153,000 | 2 | 153 |
| 2013-11-11 | 156,000 | 156,000 | 153,000 | 153,000 | 9 | 153 |
| 2013-11-08 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 156 |
| 2013-11-06 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 160 |
| 2013-11-05 | 164,900 | 164,900 | 160,100 | 160,100 | 4 | 160.10 |
| 2013-11-01 | 165,700 | 169,000 | 158,000 | 167,000 | 66 | 167 |
| 2013-10-31 | 155,100 | 162,800 | 155,100 | 162,800 | 4 | 162.80 |
| 2013-10-30 | 162,000 | 164,000 | 158,100 | 158,100 | 15 | 158.10 |
| 2013-10-29 | 166,500 | 166,500 | 162,500 | 162,500 | 2 | 162.50 |
| 2013-10-28 | 165,000 | 167,900 | 162,500 | 164,200 | 16 | 164.20 |
| 2013-10-25 | 158,100 | 161,000 | 157,000 | 160,100 | 23 | 160.10 |
| 2013-10-24 | 157,000 | 157,000 | 153,100 | 157,000 | 10 | 157 |
| 2013-10-23 | 152,800 | 155,600 | 152,800 | 155,600 | 4 | 155.60 |
| 2013-10-21 | 152,500 | 157,000 | 152,500 | 156,800 | 3 | 156.80 |
| 2013-10-18 | 155,000 | 155,000 | 150,100 | 152,500 | 12 | 152.50 |
| 2013-10-17 | 159,500 | 159,500 | 150,000 | 155,000 | 30 | 155 |
| 2013-10-16 | 160,000 | 163,000 | 153,100 | 158,000 | 44 | 158 |
| 2013-10-15 | 152,100 | 162,500 | 150,800 | 162,500 | 21 | 162.50 |
| 2013-10-11 | 150,800 | 160,000 | 150,800 | 159,000 | 14 | 159 |
| 2013-10-10 | 152,000 | 152,000 | 145,500 | 150,800 | 12 | 150.80 |
| 2013-10-09 | 156,000 | 158,100 | 150,100 | 151,200 | 8 | 151.20 |
| 2013-10-08 | 143,000 | 154,000 | 143,000 | 152,500 | 21 | 152.50 |
| 2013-10-07 | 145,400 | 169,900 | 145,100 | 157,000 | 34 | 157 |
| 2013-10-04 | 157,000 | 157,000 | 142,000 | 148,400 | 47 | 148.40 |
| 2013-10-03 | 160,900 | 161,000 | 158,000 | 158,000 | 17 | 158 |
| 2013-10-02 | 166,000 | 166,000 | 161,000 | 161,100 | 10 | 161.10 |
| 2013-10-01 | 167,100 | 167,600 | 161,500 | 166,000 | 19 | 166 |
| 2013-09-30 | 164,700 | 181,900 | 162,500 | 167,100 | 68 | 167.10 |
| 2013-09-27 | 161,000 | 169,700 | 156,000 | 159,000 | 92 | 159 |
| 2013-09-26 | 157,800 | 197,000 | 153,000 | 173,000 | 316 | 173 |
| 2013-09-25 | 149,000 | 157,000 | 147,000 | 157,000 | 16 | 157 |
| 2013-09-24 | 144,400 | 150,000 | 144,400 | 146,000 | 11 | 146 |
| 2013-09-20 | 139,100 | 142,000 | 139,000 | 140,000 | 7 | 140 |
| 2013-09-19 | 142,000 | 142,000 | 138,000 | 138,000 | 2 | 138 |
| 2013-09-18 | 139,900 | 145,000 | 139,900 | 142,000 | 18 | 142 |
| 2013-09-17 | 133,200 | 137,900 | 133,200 | 137,900 | 22 | 137.90 |
| 2013-09-13 | 132,100 | 133,000 | 131,700 | 133,000 | 6 | 133 |
| 2013-09-12 | 131,700 | 131,700 | 131,700 | 131,700 | 1 | 131.70 |
| 2013-09-11 | 131,500 | 131,500 | 131,500 | 131,500 | 1 | 131.50 |
| 2013-09-10 | 138,000 | 138,000 | 131,000 | 131,000 | 10 | 131 |
| 2013-09-09 | 131,500 | 132,200 | 131,500 | 132,000 | 7 | 132 |
| 2013-09-06 | 135,000 | 135,000 | 128,300 | 128,300 | 5 | 128.30 |
| 2013-09-05 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 135 |
| 2013-09-04 | 133,000 | 136,200 | 133,000 | 136,200 | 2 | 136.20 |
| 2013-09-03 | 133,900 | 136,000 | 133,900 | 136,000 | 6 | 136 |
| 2013-09-02 | 128,100 | 133,900 | 128,000 | 133,900 | 4 | 133.90 |
| 2013-08-30 | 133,900 | 133,900 | 133,900 | 133,900 | 1 | 133.90 |
| 2013-08-29 | 126,000 | 133,900 | 126,000 | 133,900 | 8 | 133.90 |
| 2013-08-28 | 127,000 | 127,500 | 127,000 | 127,500 | 2 | 127.50 |
| 2013-08-27 | 132,700 | 133,000 | 131,400 | 133,000 | 11 | 133 |
| 2013-08-26 | 127,600 | 127,600 | 127,600 | 127,600 | 2 | 127.60 |
| 2013-08-22 | 127,000 | 127,000 | 127,000 | 127,000 | 6 | 127 |
| 2013-08-21 | 128,200 | 128,300 | 126,000 | 126,000 | 4 | 126 |
| 2013-08-20 | 128,900 | 128,900 | 128,300 | 128,300 | 2 | 128.30 |
| 2013-08-19 | 129,000 | 130,500 | 129,000 | 130,000 | 4 | 130 |
| 2013-08-16 | 134,000 | 134,000 | 132,000 | 132,000 | 3 | 132 |
| 2013-08-15 | 131,000 | 133,900 | 131,000 | 133,900 | 2 | 133.90 |
| 2013-08-14 | 126,900 | 129,000 | 126,900 | 129,000 | 2 | 129 |
| 2013-08-13 | 121,100 | 132,900 | 121,100 | 132,900 | 10 | 132.90 |
| 2013-08-12 | 128,000 | 131,200 | 126,000 | 126,500 | 7 | 126.50 |
| 2013-08-09 | 129,000 | 129,000 | 128,000 | 128,000 | 2 | 128 |
| 2013-08-08 | 130,000 | 130,000 | 127,000 | 127,000 | 7 | 127 |
| 2013-08-07 | 130,100 | 131,000 | 130,000 | 131,000 | 3 | 131 |
| 2013-08-06 | 132,000 | 132,000 | 130,300 | 130,300 | 2 | 130.30 |
| 2013-08-05 | 129,000 | 134,900 | 129,000 | 134,000 | 4 | 134 |
| 2013-08-02 | 131,400 | 131,400 | 131,400 | 131,400 | 2 | 131.40 |
| 2013-08-01 | 130,500 | 130,700 | 127,500 | 130,700 | 8 | 130.70 |
| 2013-07-30 | 136,000 | 136,000 | 133,000 | 136,000 | 5 | 136 |
| 2013-07-29 | 133,000 | 139,000 | 131,500 | 134,500 | 12 | 134.50 |
| 2013-07-26 | 127,600 | 133,000 | 127,600 | 130,000 | 27 | 130 |
| 2013-07-25 | 140,900 | 140,900 | 135,000 | 136,500 | 9 | 136.50 |
| 2013-07-24 | 136,600 | 144,900 | 128,200 | 135,000 | 66 | 135 |
| 2013-07-23 | 137,000 | 146,000 | 136,000 | 140,200 | 9 | 140.20 |
| 2013-07-19 | 138,400 | 140,000 | 136,000 | 140,000 | 15 | 140 |
| 2013-07-18 | 141,000 | 144,500 | 141,000 | 144,400 | 4 | 144.40 |
| 2013-07-17 | 146,000 | 149,000 | 135,000 | 142,000 | 55 | 142 |
| 2013-07-16 | 161,000 | 161,000 | 157,000 | 157,000 | 8 | 157 |
| 2013-07-12 | 156,100 | 157,000 | 156,100 | 157,000 | 5 | 157 |
| 2013-07-11 | 147,200 | 147,200 | 147,200 | 147,200 | 2 | 147.20 |
| 2013-07-10 | 152,200 | 154,000 | 152,100 | 152,800 | 13 | 152.80 |
| 2013-07-09 | 155,000 | 161,500 | 155,000 | 159,100 | 12 | 159.10 |
| 2013-07-08 | 145,400 | 159,000 | 145,400 | 159,000 | 30 | 159 |
| 2013-07-05 | 142,500 | 155,200 | 142,300 | 142,300 | 19 | 142.30 |
| 2013-07-04 | 137,000 | 141,000 | 136,000 | 140,000 | 14 | 140 |
| 2013-07-03 | 144,300 | 144,300 | 138,300 | 140,000 | 9 | 140 |
| 2013-07-02 | 144,400 | 144,400 | 144,400 | 144,400 | 1 | 144.40 |
| 2013-07-01 | 144,400 | 144,400 | 144,400 | 144,400 | 1 | 144.40 |
| 2013-06-28 | 131,100 | 144,400 | 131,100 | 144,400 | 12 | 144.40 |
| 2013-06-27 | 141,400 | 141,400 | 127,000 | 131,600 | 17 | 131.60 |
| 2013-06-26 | 141,500 | 141,600 | 141,400 | 141,600 | 10 | 141.60 |
| 2013-06-25 | 139,100 | 142,800 | 135,500 | 135,500 | 8 | 135.50 |
| 2013-06-24 | 132,300 | 136,300 | 132,300 | 136,300 | 2 | 136.30 |
| 2013-06-21 | 137,000 | 138,100 | 137,000 | 138,100 | 8 | 138.10 |
| 2013-06-20 | 137,000 | 137,000 | 137,000 | 137,000 | 2 | 137 |
| 2013-06-19 | 137,900 | 140,000 | 137,000 | 140,000 | 9 | 140 |
| 2013-06-18 | 131,000 | 134,900 | 131,000 | 134,900 | 6 | 134.90 |
| 2013-06-17 | 124,000 | 125,300 | 124,000 | 125,300 | 2 | 125.30 |
| 2013-06-14 | 126,000 | 135,000 | 126,000 | 135,000 | 8 | 135 |
| 2013-06-13 | 128,000 | 128,000 | 124,000 | 126,000 | 5 | 126 |
| 2013-06-12 | 131,400 | 136,600 | 131,300 | 136,600 | 16 | 136.60 |
| 2013-06-11 | 132,800 | 132,800 | 132,800 | 132,800 | 3 | 132.80 |
| 2013-06-10 | 132,800 | 132,800 | 132,800 | 132,800 | 4 | 132.80 |
| 2013-06-07 | 130,100 | 130,100 | 115,000 | 121,500 | 51 | 121.50 |
| 2013-06-06 | 140,000 | 140,000 | 132,000 | 133,000 | 61 | 133 |
| 2013-06-05 | 149,500 | 153,000 | 141,000 | 144,000 | 43 | 144 |
| 2013-06-04 | 146,000 | 146,000 | 138,100 | 143,500 | 29 | 143.50 |
| 2013-06-03 | 150,000 | 151,000 | 148,000 | 150,000 | 10 | 150 |
| 2013-05-31 | 150,000 | 157,800 | 150,000 | 156,000 | 26 | 156 |
| 2013-05-30 | 161,000 | 161,000 | 151,000 | 151,000 | 50 | 151 |
| 2013-05-29 | 160,300 | 167,000 | 160,100 | 161,100 | 55 | 161.10 |
| 2013-05-28 | 176,100 | 176,100 | 149,000 | 159,000 | 368 | 159 |
| 2013-05-27 | 180,000 | 180,100 | 178,000 | 180,100 | 9 | 180.10 |
| 2013-05-24 | 185,900 | 196,000 | 181,000 | 186,400 | 24 | 186.40 |
| 2013-05-23 | 204,400 | 205,000 | 177,000 | 189,900 | 53 | 189.90 |
| 2013-05-22 | 195,000 | 206,000 | 194,000 | 198,000 | 52 | 198 |
| 2013-05-21 | 199,000 | 199,900 | 181,500 | 183,000 | 34 | 183 |
| 2013-05-20 | 195,700 | 205,000 | 184,000 | 196,000 | 74 | 196 |
| 2013-05-17 | 165,000 | 205,000 | 165,000 | 200,700 | 212 | 200.70 |
| 2013-05-16 | 180,000 | 180,000 | 152,000 | 165,000 | 65 | 165 |
| 2013-05-15 | 195,000 | 204,900 | 188,000 | 188,000 | 70 | 188 |
| 2013-05-14 | 201,000 | 210,000 | 187,700 | 195,000 | 105 | 195 |
| 2013-05-13 | 186,000 | 220,000 | 178,000 | 201,100 | 154 | 201.10 |
| 2013-05-10 | 209,000 | 210,000 | 171,100 | 182,000 | 189 | 182 |
| 2013-05-09 | 207,900 | 207,900 | 191,000 | 207,900 | 319 | 207.90 |
| 2013-05-08 | 139,500 | 167,900 | 139,500 | 167,900 | 265 | 167.90 |
| 2013-05-07 | 134,100 | 141,000 | 134,100 | 137,900 | 70 | 137.90 |
| 2013-05-02 | 129,500 | 135,000 | 129,500 | 133,600 | 24 | 133.60 |
| 2013-05-01 | 128,500 | 135,000 | 125,000 | 132,500 | 58 | 132.50 |
| 2013-04-30 | 127,000 | 130,000 | 121,400 | 128,800 | 21 | 128.80 |
| 2013-04-26 | 129,700 | 129,700 | 121,000 | 125,000 | 39 | 125 |
| 2013-04-25 | 124,300 | 129,600 | 122,200 | 125,800 | 39 | 125.80 |
| 2013-04-24 | 116,800 | 129,000 | 116,800 | 121,300 | 29 | 121.30 |
| 2013-04-23 | 115,600 | 117,000 | 115,500 | 116,000 | 7 | 116 |
| 2013-04-22 | 116,300 | 119,000 | 114,000 | 115,400 | 7 | 115.40 |
| 2013-04-19 | 116,100 | 116,100 | 115,200 | 115,200 | 9 | 115.20 |
| 2013-04-18 | 119,000 | 119,000 | 113,700 | 115,000 | 23 | 115 |
| 2013-04-17 | 114,000 | 119,000 | 112,600 | 119,000 | 43 | 119 |
| 2013-04-16 | 115,000 | 125,000 | 113,300 | 116,500 | 60 | 116.50 |
| 2013-04-15 | 139,500 | 139,500 | 121,100 | 121,100 | 211 | 121.10 |
| 2013-04-12 | 112,500 | 136,500 | 112,500 | 136,500 | 284 | 136.50 |
| 2013-04-11 | 108,700 | 111,800 | 106,100 | 106,500 | 9 | 106.50 |
| 2013-04-10 | 105,700 | 111,000 | 105,200 | 105,200 | 13 | 105.20 |
| 2013-04-09 | 105,000 | 105,500 | 104,600 | 105,500 | 18 | 105.50 |
| 2013-04-08 | 103,700 | 112,000 | 103,700 | 107,900 | 25 | 107.90 |
| 2013-04-05 | 103,100 | 104,500 | 103,100 | 103,500 | 8 | 103.50 |
| 2013-04-04 | 102,600 | 102,600 | 102,500 | 102,500 | 2 | 102.50 |
| 2013-04-03 | 105,000 | 105,000 | 103,000 | 103,000 | 7 | 103 |
| 2013-04-02 | 106,900 | 106,900 | 103,100 | 103,100 | 17 | 103.10 |
| 2013-04-01 | 103,800 | 110,000 | 103,800 | 107,000 | 18 | 107 |
| 2013-03-29 | 104,200 | 106,000 | 104,000 | 104,000 | 16 | 104 |
| 2013-03-28 | 106,200 | 106,200 | 103,800 | 103,800 | 7 | 103.80 |
| 2013-03-27 | 109,200 | 109,200 | 109,200 | 109,200 | 2 | 109.20 |
| 2013-03-26 | 106,500 | 106,500 | 105,000 | 106,200 | 12 | 106.20 |
| 2013-03-25 | 110,000 | 110,000 | 106,500 | 106,500 | 14 | 106.50 |
| 2013-03-22 | 106,700 | 120,000 | 106,300 | 107,000 | 69 | 107 |
| 2013-03-21 | 102,000 | 105,000 | 102,000 | 105,000 | 12 | 105 |
| 2013-03-19 | 101,500 | 104,300 | 101,500 | 104,000 | 5 | 104 |
| 2013-03-18 | 102,100 | 104,500 | 101,500 | 101,500 | 7 | 101.50 |
| 2013-03-15 | 102,300 | 104,000 | 102,300 | 104,000 | 3 | 104 |
| 2013-03-14 | 103,800 | 104,700 | 103,800 | 103,900 | 14 | 103.90 |
| 2013-03-13 | 101,600 | 104,000 | 101,300 | 102,500 | 9 | 102.50 |
| 2013-03-12 | 102,000 | 104,700 | 101,700 | 101,700 | 14 | 101.70 |
| 2013-03-11 | 102,500 | 102,500 | 101,000 | 101,000 | 7 | 101 |
| 2013-03-08 | 100,400 | 103,500 | 100,000 | 100,000 | 16 | 100 |
| 2013-03-07 | 99,900 | 100,000 | 99,600 | 100,000 | 13 | 100 |
| 2013-03-06 | 99,500 | 99,800 | 99,500 | 99,800 | 10 | 99.80 |
| 2013-03-05 | 100,200 | 100,200 | 99,900 | 99,900 | 10 | 99.90 |
| 2013-03-04 | 100,200 | 100,200 | 100,100 | 100,100 | 3 | 100.10 |
| 2013-03-01 | 100,100 | 100,100 | 100,100 | 100,100 | 2 | 100.10 |
| 2013-02-28 | 101,000 | 101,000 | 100,900 | 101,000 | 14 | 101 |
| 2013-02-27 | 100,400 | 103,000 | 100,400 | 100,600 | 13 | 100.60 |
| 2013-02-26 | 101,800 | 102,000 | 100,000 | 100,100 | 13 | 100.10 |
| 2013-02-25 | 102,000 | 102,500 | 100,000 | 100,000 | 20 | 100 |
| 2013-02-21 | 100,400 | 100,400 | 99,300 | 99,400 | 11 | 99.40 |
| 2013-02-20 | 100,100 | 101,900 | 100,100 | 101,900 | 4 | 101.90 |
| 2013-02-19 | 100,100 | 100,100 | 100,100 | 100,100 | 1 | 100.10 |
| 2013-02-18 | 100,500 | 100,500 | 100,500 | 100,500 | 1 | 100.50 |
| 2013-02-15 | 100,000 | 100,000 | 99,000 | 99,000 | 11 | 99 |
| 2013-02-14 | 103,000 | 104,700 | 100,000 | 100,000 | 8 | 100 |
| 2013-02-13 | 102,400 | 103,100 | 99,000 | 100,000 | 24 | 100 |
| 2013-02-12 | 103,000 | 103,000 | 102,500 | 102,500 | 7 | 102.50 |
| 2013-02-08 | 104,900 | 104,900 | 104,100 | 104,100 | 3 | 104.10 |
| 2013-02-07 | 106,000 | 106,000 | 102,000 | 102,600 | 11 | 102.60 |
| 2013-02-06 | 107,000 | 107,000 | 103,000 | 105,000 | 10 | 105 |
| 2013-02-05 | 105,500 | 109,800 | 105,500 | 107,000 | 6 | 107 |
| 2013-02-04 | 100,000 | 103,000 | 99,000 | 102,700 | 58 | 102.70 |
| 2013-02-01 | 105,500 | 106,000 | 104,000 | 106,000 | 6 | 106 |
| 2013-01-31 | 108,400 | 110,700 | 105,100 | 105,100 | 12 | 105.10 |
| 2013-01-30 | 104,000 | 106,000 | 104,000 | 106,000 | 3 | 106 |
| 2013-01-29 | 104,600 | 109,900 | 102,300 | 104,000 | 33 | 104 |
| 2013-01-28 | 105,200 | 115,000 | 101,600 | 101,600 | 67 | 101.60 |
| 2013-01-25 | 99,200 | 102,100 | 99,200 | 100,000 | 13 | 100 |
| 2013-01-24 | 100,000 | 100,000 | 98,600 | 98,600 | 5 | 98.60 |
| 2013-01-23 | 99,000 | 100,300 | 99,000 | 100,000 | 7 | 100 |
| 2013-01-22 | 102,500 | 102,500 | 99,200 | 99,200 | 7 | 99.20 |
| 2013-01-21 | 100,100 | 100,100 | 98,100 | 98,200 | 5 | 98.20 |
| 2013-01-18 | 100,100 | 100,100 | 100,000 | 100,100 | 10 | 100.10 |
| 2013-01-17 | 99,900 | 100,500 | 97,100 | 97,600 | 16 | 97.60 |
| 2013-01-16 | 101,500 | 101,500 | 99,800 | 100,500 | 7 | 100.50 |
| 2013-01-15 | 99,800 | 101,000 | 99,600 | 101,000 | 14 | 101 |
| 2013-01-11 | 101,000 | 102,300 | 100,000 | 100,000 | 8 | 100 |
| 2013-01-10 | 99,100 | 100,600 | 99,100 | 100,600 | 5 | 100.60 |
| 2013-01-09 | 100,300 | 101,600 | 99,600 | 99,600 | 6 | 99.60 |
| 2013-01-08 | 102,900 | 103,300 | 102,900 | 103,300 | 3 | 103.30 |
| 2013-01-07 | 104,000 | 104,000 | 102,000 | 102,000 | 4 | 102 |
| 2013-01-04 | 96,900 | 99,500 | 96,800 | 99,000 | 34 | 99 |
分割・併合履歴 ： [2014-11-26]1株→10株 [2013-11-27]1株→100株
