6788 (株)日本トリム 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 | 8,390 | 8,530 | 8,030 | 8,120 | 382,600 | 8,120 |
| 2013-12-27 | 8,500 | 8,600 | 8,160 | 8,250 | 202,000 | 8,250 |
| 2013-12-26 | 8,350 | 8,530 | 8,210 | 8,390 | 199,300 | 8,390 |
| 2013-12-25 | 7,890 | 8,290 | 7,800 | 8,270 | 336,700 | 8,270 |
| 2013-12-24 | 7,700 | 8,370 | 7,690 | 7,760 | 671,000 | 7,760 |
| 2013-12-20 | 7,660 | 7,700 | 7,520 | 7,550 | 99,100 | 7,550 |
| 2013-12-19 | 7,800 | 7,930 | 7,680 | 7,710 | 103,400 | 7,710 |
| 2013-12-18 | 7,860 | 7,930 | 7,790 | 7,820 | 51,300 | 7,820 |
| 2013-12-17 | 8,000 | 8,010 | 7,740 | 7,870 | 87,000 | 7,870 |
| 2013-12-16 | 8,160 | 8,380 | 7,830 | 7,880 | 177,500 | 7,880 |
| 2013-12-13 | 8,150 | 8,200 | 8,090 | 8,150 | 64,100 | 8,150 |
| 2013-12-12 | 8,280 | 8,300 | 8,140 | 8,200 | 49,200 | 8,200 |
| 2013-12-11 | 8,450 | 8,450 | 8,240 | 8,300 | 68,000 | 8,300 |
| 2013-12-10 | 8,240 | 8,490 | 8,210 | 8,380 | 209,600 | 8,380 |
| 2013-12-09 | 8,180 | 8,420 | 8,170 | 8,240 | 129,700 | 8,240 |
| 2013-12-06 | 8,250 | 8,420 | 8,040 | 8,130 | 175,200 | 8,130 |
| 2013-12-05 | 8,080 | 8,570 | 8,060 | 8,330 | 233,200 | 8,330 |
| 2013-12-04 | 8,200 | 8,270 | 8,130 | 8,170 | 73,000 | 8,170 |
| 2013-12-03 | 8,320 | 8,390 | 8,250 | 8,280 | 56,100 | 8,280 |
| 2013-12-02 | 8,420 | 8,420 | 8,210 | 8,370 | 80,200 | 8,370 |
| 2013-11-29 | 8,520 | 8,520 | 8,240 | 8,400 | 148,500 | 8,400 |
| 2013-11-28 | 8,600 | 8,600 | 8,350 | 8,520 | 116,300 | 8,520 |
| 2013-11-27 | 8,540 | 8,860 | 8,350 | 8,600 | 378,000 | 8,600 |
| 2013-11-26 | 7,880 | 8,680 | 7,790 | 8,680 | 574,800 | 8,680 |
| 2013-11-25 | 8,100 | 8,180 | 7,750 | 7,880 | 301,900 | 7,880 |
| 2013-11-22 | 8,470 | 8,480 | 8,120 | 8,250 | 232,900 | 8,250 |
| 2013-11-21 | 8,470 | 8,550 | 8,420 | 8,520 | 85,400 | 8,520 |
| 2013-11-20 | 8,520 | 8,570 | 8,380 | 8,470 | 111,800 | 8,470 |
| 2013-11-19 | 8,490 | 8,630 | 8,370 | 8,510 | 178,600 | 8,510 |
| 2013-11-18 | 8,420 | 8,650 | 8,370 | 8,490 | 186,700 | 8,490 |
| 2013-11-15 | 8,560 | 8,750 | 8,370 | 8,420 | 275,300 | 8,420 |
| 2013-11-14 | 8,950 | 8,990 | 8,610 | 8,690 | 304,400 | 8,690 |
| 2013-11-13 | 8,660 | 8,990 | 8,570 | 8,860 | 275,800 | 8,860 |
| 2013-11-12 | 8,500 | 8,820 | 8,360 | 8,560 | 333,400 | 8,560 |
| 2013-11-11 | 9,050 | 9,380 | 8,460 | 8,540 | 612,500 | 8,540 |
| 2013-11-08 | 8,760 | 9,100 | 8,620 | 8,970 | 482,000 | 8,970 |
| 2013-11-07 | 8,650 | 9,060 | 8,430 | 8,910 | 602,900 | 8,910 |
| 2013-11-06 | 8,520 | 8,710 | 8,180 | 8,520 | 420,000 | 8,520 |
| 2013-11-05 | 8,120 | 8,720 | 7,960 | 8,640 | 591,500 | 8,640 |
| 2013-11-01 | 7,880 | 8,040 | 7,580 | 8,000 | 836,700 | 8,000 |
| 2013-10-31 | 7,580 | 7,580 | 7,580 | 7,580 | 120,200 | 7,580 |
| 2013-10-30 | 6,860 | 7,000 | 6,530 | 6,580 | 236,000 | 6,580 |
| 2013-10-29 | 6,710 | 7,050 | 6,610 | 6,940 | 428,600 | 6,940 |
| 2013-10-28 | 6,900 | 6,910 | 6,560 | 6,710 | 404,500 | 6,710 |
| 2013-10-25 | 7,590 | 7,700 | 6,910 | 7,000 | 730,900 | 7,000 |
| 2013-10-24 | 7,620 | 7,790 | 7,620 | 7,700 | 188,100 | 7,700 |
| 2013-10-23 | 7,460 | 7,920 | 7,450 | 7,610 | 346,800 | 7,610 |
| 2013-10-22 | 7,780 | 7,800 | 7,560 | 7,600 | 207,100 | 7,600 |
| 2013-10-21 | 7,850 | 7,850 | 7,560 | 7,770 | 252,900 | 7,770 |
| 2013-10-18 | 8,010 | 8,050 | 7,370 | 7,960 | 670,700 | 7,960 |
| 2013-10-17 | 7,680 | 7,890 | 7,570 | 7,840 | 731,000 | 7,840 |
| 2013-10-16 | 7,180 | 7,530 | 7,150 | 7,530 | 529,700 | 7,530 |
| 2013-10-15 | 6,760 | 7,090 | 6,650 | 7,050 | 686,800 | 7,050 |
| 2013-10-11 | 6,500 | 6,690 | 6,450 | 6,670 | 315,900 | 6,670 |
| 2013-10-10 | 6,250 | 6,450 | 6,120 | 6,420 | 231,900 | 6,420 |
| 2013-10-09 | 6,070 | 6,250 | 6,000 | 6,180 | 138,700 | 6,180 |
| 2013-10-08 | 5,780 | 6,140 | 5,730 | 6,060 | 105,000 | 6,060 |
| 2013-10-07 | 5,850 | 5,990 | 5,640 | 5,880 | 149,300 | 5,880 |
| 2013-10-04 | 6,050 | 6,050 | 5,810 | 5,910 | 210,500 | 5,910 |
| 2013-10-03 | 6,370 | 6,380 | 6,030 | 6,160 | 256,300 | 6,160 |
| 2013-10-02 | 6,110 | 6,500 | 6,010 | 6,270 | 341,400 | 6,270 |
| 2013-10-01 | 6,150 | 6,610 | 5,910 | 6,100 | 717,400 | 6,100 |
| 2013-09-30 | 5,800 | 6,040 | 5,760 | 6,000 | 388,600 | 6,000 |
| 2013-09-27 | 5,590 | 6,080 | 5,530 | 5,730 | 535,100 | 5,730 |
| 2013-09-26 | 4,900 | 5,470 | 4,800 | 5,400 | 189,300 | 5,400 |
| 2013-09-25 | 9,990 | 10,070 | 9,790 | 9,810 | 56,300 | 4,905 |
| 2013-09-24 | 9,550 | 9,870 | 9,540 | 9,830 | 51,250 | 4,915 |
| 2013-09-20 | 9,650 | 9,780 | 9,510 | 9,630 | 44,650 | 4,815 |
| 2013-09-19 | 9,600 | 9,640 | 9,370 | 9,620 | 69,800 | 4,810 |
| 2013-09-18 | 9,300 | 9,640 | 9,250 | 9,440 | 117,900 | 4,720 |
| 2013-09-17 | 9,110 | 9,240 | 9,010 | 9,080 | 53,150 | 4,540 |
| 2013-09-13 | 9,100 | 9,370 | 8,900 | 9,190 | 104,700 | 4,595 |
| 2013-09-12 | 9,300 | 9,790 | 9,090 | 9,160 | 144,600 | 4,580 |
| 2013-09-11 | 9,660 | 10,160 | 9,220 | 9,360 | 162,750 | 4,680 |
| 2013-09-10 | 9,990 | 10,520 | 9,400 | 10,030 | 254,700 | 5,015 |
| 2013-09-09 | 9,530 | 9,750 | 9,040 | 9,160 | 144,900 | 4,580 |
| 2013-09-06 | 9,950 | 10,090 | 9,370 | 9,600 | 118,850 | 4,800 |
| 2013-09-05 | 10,000 | 10,250 | 9,770 | 10,000 | 167,050 | 5,000 |
| 2013-09-04 | 10,790 | 11,110 | 10,150 | 10,280 | 173,750 | 5,140 |
| 2013-09-03 | 11,240 | 11,470 | 10,370 | 10,790 | 215,450 | 5,395 |
| 2013-09-02 | 10,600 | 11,220 | 9,670 | 10,820 | 672,800 | 5,410 |
| 2013-08-30 | 13,630 | 14,090 | 10,920 | 11,140 | 908,150 | 5,570 |
| 2013-08-29 | 12,510 | 13,330 | 12,510 | 13,330 | 236,850 | 6,665 |
| 2013-08-28 | 12,220 | 12,840 | 12,070 | 12,500 | 178,850 | 6,250 |
| 2013-08-27 | 11,950 | 12,730 | 11,710 | 12,480 | 152,500 | 6,240 |
| 2013-08-26 | 11,460 | 12,100 | 11,430 | 12,000 | 119,100 | 6,000 |
| 2013-08-23 | 11,100 | 11,420 | 11,000 | 11,290 | 96,950 | 5,645 |
| 2013-08-22 | 10,770 | 10,990 | 10,600 | 10,890 | 64,500 | 5,445 |
| 2013-08-21 | 11,030 | 11,420 | 10,750 | 10,940 | 124,500 | 5,470 |
| 2013-08-20 | 11,050 | 11,460 | 10,730 | 11,010 | 131,450 | 5,505 |
| 2013-08-19 | 10,150 | 11,200 | 10,110 | 11,070 | 214,100 | 5,535 |
| 2013-08-16 | 9,700 | 10,240 | 9,650 | 10,180 | 86,750 | 5,090 |
| 2013-08-15 | 9,960 | 9,960 | 9,700 | 9,780 | 28,700 | 4,890 |
| 2013-08-14 | 9,700 | 9,960 | 9,630 | 9,840 | 38,250 | 4,920 |
| 2013-08-13 | 9,790 | 9,830 | 9,530 | 9,740 | 49,300 | 4,870 |
| 2013-08-12 | 10,000 | 10,240 | 9,810 | 9,890 | 126,750 | 4,945 |
| 2013-08-09 | 9,710 | 9,930 | 9,550 | 9,900 | 113,250 | 4,950 |
| 2013-08-08 | 9,490 | 9,980 | 9,450 | 9,600 | 139,050 | 4,800 |
| 2013-08-07 | 9,660 | 9,660 | 9,270 | 9,300 | 52,200 | 4,650 |
| 2013-08-06 | 9,740 | 9,870 | 9,220 | 9,690 | 141,100 | 4,845 |
| 2013-08-05 | 8,970 | 9,700 | 8,950 | 9,590 | 114,300 | 4,795 |
| 2013-08-02 | 8,960 | 9,380 | 8,820 | 8,990 | 83,850 | 4,495 |
| 2013-08-01 | 9,060 | 9,170 | 8,580 | 8,940 | 196,700 | 4,470 |
| 2013-07-31 | 9,440 | 10,800 | 9,210 | 9,380 | 350,400 | 4,690 |
| 2013-07-30 | 9,500 | 9,610 | 9,210 | 9,300 | 181,050 | 4,650 |
| 2013-07-29 | 8,850 | 9,900 | 8,770 | 9,780 | 280,550 | 4,890 |
| 2013-07-26 | 8,600 | 9,380 | 8,510 | 8,950 | 376,400 | 4,475 |
| 2013-07-25 | 8,030 | 8,250 | 7,960 | 8,150 | 56,950 | 4,075 |
| 2013-07-24 | 7,900 | 8,030 | 7,770 | 8,020 | 44,250 | 4,010 |
| 2013-07-23 | 7,900 | 8,060 | 7,820 | 7,850 | 40,250 | 3,925 |
| 2013-07-22 | 7,900 | 8,090 | 7,830 | 7,940 | 25,050 | 3,970 |
| 2013-07-19 | 8,100 | 8,200 | 7,630 | 7,980 | 87,650 | 3,990 |
| 2013-07-18 | 8,040 | 8,270 | 7,920 | 8,190 | 34,350 | 4,095 |
| 2013-07-17 | 8,430 | 8,430 | 8,100 | 8,160 | 69,050 | 4,080 |
| 2013-07-16 | 8,320 | 8,500 | 8,090 | 8,270 | 92,000 | 4,135 |
| 2013-07-12 | 7,770 | 8,280 | 7,760 | 8,050 | 120,300 | 4,025 |
| 2013-07-11 | 7,520 | 7,630 | 7,300 | 7,580 | 61,700 | 3,790 |
| 2013-07-10 | 7,900 | 7,920 | 7,540 | 7,670 | 79,500 | 3,835 |
| 2013-07-09 | 7,500 | 7,930 | 7,390 | 7,820 | 118,350 | 3,910 |
| 2013-07-08 | 7,480 | 8,300 | 7,390 | 7,790 | 139,550 | 3,895 |
| 2013-07-05 | 7,200 | 7,490 | 7,050 | 7,460 | 132,200 | 3,730 |
| 2013-07-04 | 6,900 | 7,240 | 6,800 | 7,190 | 136,100 | 3,595 |
| 2013-07-03 | 6,670 | 6,900 | 6,470 | 6,890 | 141,200 | 3,445 |
| 2013-07-02 | 6,500 | 6,700 | 6,370 | 6,550 | 111,950 | 3,275 |
| 2013-07-01 | 6,050 | 6,500 | 6,010 | 6,500 | 151,900 | 3,250 |
| 2013-06-28 | 5,650 | 5,980 | 5,640 | 5,980 | 107,600 | 2,990 |
| 2013-06-27 | 5,590 | 5,620 | 5,270 | 5,600 | 116,200 | 2,800 |
| 2013-06-26 | 5,110 | 5,180 | 4,930 | 4,960 | 25,550 | 2,480 |
| 2013-06-25 | 5,220 | 5,220 | 5,010 | 5,110 | 24,600 | 2,555 |
| 2013-06-24 | 5,350 | 5,400 | 5,100 | 5,220 | 14,000 | 2,610 |
| 2013-06-21 | 5,260 | 5,340 | 5,040 | 5,290 | 29,800 | 2,645 |
| 2013-06-20 | 5,440 | 5,450 | 5,300 | 5,390 | 22,400 | 2,695 |
| 2013-06-19 | 5,360 | 5,480 | 5,210 | 5,470 | 47,800 | 2,735 |
| 2013-06-18 | 5,430 | 5,450 | 5,120 | 5,150 | 51,050 | 2,575 |
| 2013-06-17 | 4,960 | 5,440 | 4,950 | 5,430 | 41,050 | 2,715 |
| 2013-06-14 | 4,950 | 5,100 | 4,950 | 4,970 | 18,600 | 2,485 |
| 2013-06-13 | 4,920 | 5,010 | 4,850 | 4,895 | 17,400 | 2,447.50 |
| 2013-06-12 | 4,965 | 5,140 | 4,905 | 5,080 | 12,300 | 2,540 |
| 2013-06-11 | 5,100 | 5,150 | 4,890 | 4,995 | 25,700 | 2,497.50 |
| 2013-06-10 | 5,160 | 5,240 | 5,030 | 5,230 | 28,000 | 2,615 |
| 2013-06-07 | 4,710 | 4,820 | 4,515 | 4,710 | 34,950 | 2,355 |
| 2013-06-06 | 4,890 | 5,090 | 4,725 | 4,850 | 40,000 | 2,425 |
| 2013-06-05 | 5,040 | 5,270 | 5,020 | 5,020 | 21,350 | 2,510 |
| 2013-06-04 | 5,000 | 5,230 | 4,900 | 5,160 | 39,600 | 2,580 |
| 2013-06-03 | 5,150 | 5,170 | 5,000 | 5,000 | 19,350 | 2,500 |
| 2013-05-31 | 5,110 | 5,370 | 5,110 | 5,190 | 21,700 | 2,595 |
| 2013-05-30 | 5,000 | 5,270 | 4,980 | 5,110 | 54,200 | 2,555 |
| 2013-05-29 | 5,260 | 5,740 | 5,200 | 5,240 | 65,900 | 2,620 |
| 2013-05-28 | 5,280 | 5,410 | 5,000 | 5,160 | 69,650 | 2,580 |
| 2013-05-27 | 5,480 | 5,550 | 5,110 | 5,320 | 59,750 | 2,660 |
| 2013-05-24 | 5,670 | 5,750 | 4,850 | 5,480 | 102,700 | 2,740 |
| 2013-05-23 | 6,100 | 6,110 | 5,530 | 5,690 | 62,850 | 2,845 |
| 2013-05-22 | 5,990 | 6,150 | 5,900 | 6,050 | 32,000 | 3,025 |
| 2013-05-21 | 6,200 | 6,200 | 5,990 | 6,010 | 43,500 | 3,005 |
| 2013-05-20 | 6,100 | 6,300 | 5,870 | 6,050 | 45,350 | 3,025 |
| 2013-05-17 | 6,020 | 6,020 | 5,800 | 5,940 | 34,750 | 2,970 |
| 2013-05-16 | 5,900 | 6,170 | 5,530 | 6,010 | 141,300 | 3,005 |
| 2013-05-15 | 5,400 | 6,100 | 5,360 | 5,800 | 189,350 | 2,900 |
| 2013-05-14 | 5,040 | 5,400 | 5,030 | 5,270 | 37,950 | 2,635 |
| 2013-05-13 | 5,350 | 5,350 | 4,970 | 5,070 | 34,700 | 2,535 |
| 2013-05-10 | 5,300 | 5,450 | 5,150 | 5,220 | 37,600 | 2,610 |
| 2013-05-09 | 5,600 | 5,680 | 5,190 | 5,260 | 58,350 | 2,630 |
| 2013-05-08 | 5,770 | 5,780 | 5,510 | 5,550 | 60,600 | 2,775 |
| 2013-05-07 | 5,900 | 5,980 | 5,680 | 5,850 | 59,250 | 2,925 |
| 2013-05-02 | 5,790 | 5,880 | 5,510 | 5,620 | 101,750 | 2,810 |
| 2013-05-01 | 5,600 | 6,350 | 5,600 | 6,090 | 186,900 | 3,045 |
| 2013-04-30 | 4,730 | 5,500 | 4,660 | 5,500 | 128,000 | 2,750 |
| 2013-04-26 | 4,500 | 4,870 | 4,400 | 4,800 | 122,150 | 2,400 |
| 2013-04-25 | 4,525 | 4,525 | 4,005 | 4,200 | 73,650 | 2,100 |
| 2013-04-24 | 4,575 | 4,615 | 4,400 | 4,525 | 51,300 | 2,262.50 |
| 2013-04-23 | 4,400 | 4,625 | 4,390 | 4,575 | 45,900 | 2,287.50 |
| 2013-04-22 | 4,050 | 4,410 | 4,050 | 4,380 | 33,000 | 2,190 |
| 2013-04-19 | 4,150 | 4,150 | 4,020 | 4,025 | 26,650 | 2,012.50 |
| 2013-04-18 | 3,880 | 4,200 | 3,815 | 4,145 | 52,500 | 2,072.50 |
| 2013-04-17 | 3,485 | 3,930 | 3,485 | 3,875 | 38,600 | 1,937.50 |
| 2013-04-16 | 3,450 | 3,490 | 3,375 | 3,455 | 21,050 | 1,727.50 |
| 2013-04-15 | 3,515 | 3,515 | 3,445 | 3,455 | 6,350 | 1,727.50 |
| 2013-04-12 | 3,530 | 3,590 | 3,475 | 3,545 | 12,750 | 1,772.50 |
| 2013-04-11 | 3,595 | 3,595 | 3,490 | 3,515 | 22,200 | 1,757.50 |
| 2013-04-10 | 3,490 | 3,590 | 3,455 | 3,515 | 29,300 | 1,757.50 |
| 2013-04-09 | 3,300 | 3,490 | 3,260 | 3,475 | 31,550 | 1,737.50 |
| 2013-04-08 | 3,160 | 3,245 | 3,105 | 3,235 | 34,150 | 1,617.50 |
| 2013-04-05 | 3,150 | 3,190 | 3,070 | 3,115 | 24,550 | 1,557.50 |
| 2013-04-04 | 3,050 | 3,145 | 3,020 | 3,135 | 9,950 | 1,567.50 |
| 2013-04-03 | 3,045 | 3,125 | 3,040 | 3,120 | 10,900 | 1,560 |
| 2013-04-02 | 2,962 | 3,110 | 2,933 | 3,035 | 20,400 | 1,517.50 |
| 2013-04-01 | 3,100 | 3,105 | 2,900 | 2,904 | 22,100 | 1,452 |
| 2013-03-29 | 3,085 | 3,200 | 3,020 | 3,170 | 22,500 | 1,585 |
| 2013-03-28 | 3,090 | 3,170 | 3,010 | 3,090 | 14,950 | 1,545 |
| 2013-03-27 | 3,120 | 3,165 | 3,085 | 3,090 | 12,500 | 1,545 |
| 2013-03-26 | 3,285 | 3,300 | 3,100 | 3,165 | 13,650 | 1,582.50 |
| 2013-03-25 | 3,250 | 3,295 | 3,245 | 3,265 | 18,450 | 1,632.50 |
| 2013-03-22 | 3,125 | 3,215 | 3,125 | 3,195 | 14,800 | 1,597.50 |
| 2013-03-21 | 3,095 | 3,140 | 3,060 | 3,125 | 13,500 | 1,562.50 |
| 2013-03-19 | 3,015 | 3,075 | 3,005 | 3,030 | 11,950 | 1,515 |
| 2013-03-18 | 3,025 | 3,025 | 3,005 | 3,005 | 2,700 | 1,502.50 |
| 2013-03-15 | 2,980 | 3,040 | 2,980 | 3,030 | 5,800 | 1,515 |
| 2013-03-14 | 3,005 | 3,010 | 2,986 | 2,996 | 4,300 | 1,498 |
| 2013-03-13 | 3,075 | 3,115 | 2,990 | 3,005 | 8,250 | 1,502.50 |
| 2013-03-12 | 3,075 | 3,140 | 3,055 | 3,075 | 7,800 | 1,537.50 |
| 2013-03-11 | 3,000 | 3,055 | 2,975 | 3,050 | 9,250 | 1,525 |
| 2013-03-08 | 2,941 | 3,000 | 2,941 | 2,971 | 9,600 | 1,485.50 |
| 2013-03-07 | 2,990 | 2,995 | 2,941 | 2,941 | 6,850 | 1,470.50 |
| 2013-03-06 | 2,891 | 2,978 | 2,891 | 2,945 | 8,650 | 1,472.50 |
| 2013-03-05 | 2,996 | 2,996 | 2,875 | 2,892 | 16,150 | 1,446 |
| 2013-03-04 | 2,991 | 3,060 | 2,991 | 3,000 | 8,750 | 1,500 |
| 2013-03-01 | 3,020 | 3,030 | 2,970 | 2,990 | 6,850 | 1,495 |
| 2013-02-28 | 3,005 | 3,025 | 2,978 | 3,020 | 11,850 | 1,510 |
| 2013-02-27 | 3,035 | 3,080 | 2,960 | 3,005 | 11,150 | 1,502.50 |
| 2013-02-26 | 2,989 | 3,050 | 2,931 | 3,035 | 9,950 | 1,517.50 |
| 2013-02-25 | 2,899 | 3,050 | 2,890 | 3,020 | 35,050 | 1,510 |
| 2013-02-22 | 2,851 | 2,889 | 2,834 | 2,859 | 9,650 | 1,429.50 |
| 2013-02-21 | 2,879 | 2,899 | 2,862 | 2,898 | 12,300 | 1,449 |
| 2013-02-20 | 2,795 | 2,870 | 2,782 | 2,870 | 18,000 | 1,435 |
| 2013-02-19 | 2,707 | 2,782 | 2,707 | 2,766 | 7,250 | 1,383 |
| 2013-02-18 | 2,691 | 2,733 | 2,675 | 2,707 | 9,200 | 1,353.50 |
| 2013-02-15 | 2,679 | 2,750 | 2,670 | 2,687 | 11,900 | 1,343.50 |
| 2013-02-14 | 2,730 | 2,765 | 2,660 | 2,702 | 10,900 | 1,351 |
| 2013-02-13 | 2,800 | 2,800 | 2,600 | 2,745 | 28,750 | 1,372.50 |
| 2013-02-12 | 2,859 | 2,879 | 2,754 | 2,805 | 10,600 | 1,402.50 |
| 2013-02-08 | 2,860 | 2,900 | 2,853 | 2,859 | 7,650 | 1,429.50 |
| 2013-02-07 | 2,919 | 2,919 | 2,850 | 2,875 | 8,950 | 1,437.50 |
| 2013-02-06 | 2,838 | 2,923 | 2,838 | 2,886 | 13,950 | 1,443 |
| 2013-02-05 | 2,886 | 2,900 | 2,835 | 2,857 | 12,600 | 1,428.50 |
| 2013-02-04 | 2,794 | 2,878 | 2,781 | 2,868 | 13,900 | 1,434 |
| 2013-02-01 | 2,828 | 2,849 | 2,750 | 2,791 | 21,250 | 1,395.50 |
| 2013-01-31 | 2,899 | 2,899 | 2,820 | 2,828 | 16,100 | 1,414 |
| 2013-01-30 | 2,955 | 2,955 | 2,850 | 2,862 | 21,550 | 1,431 |
| 2013-01-29 | 2,825 | 2,880 | 2,805 | 2,805 | 12,350 | 1,402.50 |
| 2013-01-28 | 2,797 | 2,817 | 2,774 | 2,801 | 9,500 | 1,400.50 |
| 2013-01-25 | 2,825 | 2,840 | 2,723 | 2,784 | 8,250 | 1,392 |
| 2013-01-24 | 2,650 | 2,793 | 2,632 | 2,775 | 13,150 | 1,387.50 |
| 2013-01-23 | 2,750 | 2,769 | 2,602 | 2,658 | 12,850 | 1,329 |
| 2013-01-22 | 2,834 | 2,840 | 2,711 | 2,790 | 9,600 | 1,395 |
| 2013-01-21 | 2,767 | 2,832 | 2,720 | 2,808 | 9,400 | 1,404 |
| 2013-01-18 | 2,745 | 2,796 | 2,745 | 2,767 | 6,500 | 1,383.50 |
| 2013-01-17 | 2,806 | 2,855 | 2,714 | 2,744 | 17,700 | 1,372 |
| 2013-01-16 | 2,800 | 2,878 | 2,766 | 2,806 | 38,900 | 1,403 |
| 2013-01-15 | 2,600 | 2,900 | 2,560 | 2,807 | 26,150 | 1,403.50 |
| 2013-01-11 | 2,550 | 2,570 | 2,450 | 2,554 | 22,850 | 1,277 |
| 2013-01-10 | 2,550 | 2,550 | 2,500 | 2,514 | 16,600 | 1,257 |
| 2013-01-09 | 2,449 | 2,530 | 2,443 | 2,515 | 25,500 | 1,257.50 |
| 2013-01-08 | 2,430 | 2,462 | 2,385 | 2,441 | 15,450 | 1,220.50 |
| 2013-01-07 | 2,420 | 2,421 | 2,380 | 2,405 | 15,100 | 1,202.50 |
| 2013-01-04 | 2,400 | 2,400 | 2,350 | 2,375 | 13,700 | 1,187.50 |
分割・併合履歴 ： [2013-09-26]1株→2株
