7211 三菱自動車(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 | 1,135 | 1,135 | 1,124 | 1,129 | 3,080,800 | 1,129 |
| 2013-12-27 | 1,118 | 1,121 | 1,109 | 1,121 | 3,338,800 | 1,121 |
| 2013-12-26 | 1,100 | 1,118 | 1,096 | 1,109 | 4,088,800 | 1,109 |
| 2013-12-25 | 1,099 | 1,100 | 1,085 | 1,093 | 3,698,000 | 1,093 |
| 2013-12-24 | 1,114 | 1,125 | 1,096 | 1,099 | 9,109,200 | 1,099 |
| 2013-12-20 | 1,060 | 1,064 | 1,048 | 1,054 | 2,590,400 | 1,054 |
| 2013-12-19 | 1,074 | 1,080 | 1,057 | 1,060 | 2,911,700 | 1,060 |
| 2013-12-18 | 1,047 | 1,062 | 1,046 | 1,062 | 2,170,000 | 1,062 |
| 2013-12-17 | 1,042 | 1,052 | 1,042 | 1,052 | 1,915,300 | 1,052 |
| 2013-12-16 | 1,063 | 1,065 | 1,033 | 1,038 | 3,032,300 | 1,038 |
| 2013-12-13 | 1,070 | 1,076 | 1,060 | 1,063 | 3,635,500 | 1,063 |
| 2013-12-12 | 1,073 | 1,076 | 1,065 | 1,071 | 2,270,700 | 1,071 |
| 2013-12-11 | 1,090 | 1,092 | 1,070 | 1,083 | 2,567,600 | 1,083 |
| 2013-12-10 | 1,098 | 1,103 | 1,092 | 1,095 | 1,851,900 | 1,095 |
| 2013-12-09 | 1,102 | 1,103 | 1,095 | 1,098 | 2,123,100 | 1,098 |
| 2013-12-06 | 1,080 | 1,090 | 1,077 | 1,088 | 2,413,700 | 1,088 |
| 2013-12-05 | 1,090 | 1,094 | 1,078 | 1,079 | 4,011,700 | 1,079 |
| 2013-12-04 | 1,111 | 1,118 | 1,097 | 1,101 | 3,841,400 | 1,101 |
| 2013-12-03 | 1,111 | 1,130 | 1,106 | 1,123 | 6,225,800 | 1,123 |
| 2013-12-02 | 1,113 | 1,118 | 1,106 | 1,110 | 3,552,700 | 1,110 |
| 2013-11-29 | 1,115 | 1,117 | 1,106 | 1,110 | 2,911,300 | 1,110 |
| 2013-11-28 | 1,110 | 1,118 | 1,102 | 1,113 | 3,659,400 | 1,113 |
| 2013-11-27 | 1,096 | 1,114 | 1,094 | 1,097 | 3,813,800 | 1,097 |
| 2013-11-26 | 1,087 | 1,098 | 1,081 | 1,098 | 4,215,100 | 1,098 |
| 2013-11-25 | 1,088 | 1,092 | 1,081 | 1,091 | 3,203,900 | 1,091 |
| 2013-11-22 | 1,087 | 1,097 | 1,076 | 1,081 | 4,605,600 | 1,081 |
| 2013-11-21 | 1,076 | 1,088 | 1,076 | 1,084 | 3,347,500 | 1,084 |
| 2013-11-20 | 1,090 | 1,096 | 1,075 | 1,083 | 2,523,400 | 1,083 |
| 2013-11-19 | 1,102 | 1,104 | 1,089 | 1,092 | 2,238,200 | 1,092 |
| 2013-11-18 | 1,111 | 1,116 | 1,100 | 1,102 | 2,821,200 | 1,102 |
| 2013-11-15 | 1,115 | 1,118 | 1,104 | 1,107 | 3,712,300 | 1,107 |
| 2013-11-14 | 1,114 | 1,118 | 1,100 | 1,104 | 3,148,500 | 1,104 |
| 2013-11-13 | 1,090 | 1,111 | 1,084 | 1,102 | 4,008,600 | 1,102 |
| 2013-11-12 | 1,074 | 1,086 | 1,065 | 1,081 | 2,779,400 | 1,081 |
| 2013-11-11 | 1,085 | 1,085 | 1,063 | 1,072 | 2,590,100 | 1,072 |
| 2013-11-08 | 1,090 | 1,094 | 1,061 | 1,068 | 5,258,100 | 1,068 |
| 2013-11-07 | 1,111 | 1,129 | 1,092 | 1,099 | 7,231,700 | 1,099 |
| 2013-11-06 | 1,140 | 1,156 | 1,104 | 1,114 | 12,589,800 | 1,114 |
| 2013-11-05 | 1,102 | 1,129 | 1,096 | 1,107 | 7,880,000 | 1,107 |
| 2013-11-01 | 1,102 | 1,177 | 1,061 | 1,153 | 17,841,400 | 1,153 |
| 2013-10-31 | 1,134 | 1,138 | 1,094 | 1,098 | 6,468,400 | 1,098 |
| 2013-10-30 | 1,168 | 1,185 | 1,135 | 1,143 | 13,375,500 | 1,143 |
| 2013-10-29 | 1,082 | 1,145 | 1,066 | 1,138 | 10,815,100 | 1,138 |
| 2013-10-28 | 1,066 | 1,087 | 1,057 | 1,079 | 6,804,200 | 1,079 |
| 2013-10-25 | 1,084 | 1,097 | 1,034 | 1,036 | 11,843,300 | 1,036 |
| 2013-10-24 | 1,020 | 1,028 | 1,015 | 1,024 | 2,445,200 | 1,024 |
| 2013-10-23 | 1,041 | 1,043 | 1,020 | 1,023 | 3,145,400 | 1,023 |
| 2013-10-22 | 1,038 | 1,042 | 1,031 | 1,034 | 1,736,200 | 1,034 |
| 2013-10-21 | 1,036 | 1,044 | 1,030 | 1,036 | 1,930,400 | 1,036 |
| 2013-10-18 | 1,035 | 1,038 | 1,028 | 1,035 | 1,791,900 | 1,035 |
| 2013-10-17 | 1,044 | 1,048 | 1,031 | 1,038 | 2,470,200 | 1,038 |
| 2013-10-16 | 1,037 | 1,038 | 1,028 | 1,031 | 1,658,500 | 1,031 |
| 2013-10-15 | 1,041 | 1,052 | 1,037 | 1,041 | 3,669,700 | 1,041 |
| 2013-10-11 | 1,040 | 1,044 | 1,028 | 1,033 | 4,308,000 | 1,033 |
| 2013-10-10 | 1,031 | 1,031 | 1,013 | 1,023 | 3,860,200 | 1,023 |
| 2013-10-09 | 1,006 | 1,039 | 1,005 | 1,030 | 2,976,200 | 1,030 |
| 2013-10-08 | 1,006 | 1,026 | 1,000 | 1,018 | 3,290,700 | 1,018 |
| 2013-10-07 | 1,056 | 1,057 | 1,020 | 1,022 | 2,597,200 | 1,022 |
| 2013-10-04 | 1,047 | 1,060 | 1,027 | 1,048 | 2,420,000 | 1,048 |
| 2013-10-03 | 1,055 | 1,066 | 1,050 | 1,051 | 2,309,800 | 1,051 |
| 2013-10-02 | 1,081 | 1,094 | 1,058 | 1,066 | 3,446,900 | 1,066 |
| 2013-10-01 | 1,095 | 1,100 | 1,075 | 1,075 | 2,932,700 | 1,075 |
| 2013-09-30 | 1,091 | 1,094 | 1,072 | 1,084 | 2,862,200 | 1,084 |
| 2013-09-27 | 1,121 | 1,129 | 1,106 | 1,111 | 3,574,000 | 1,111 |
| 2013-09-26 | 1,080 | 1,109 | 1,071 | 1,109 | 3,788,600 | 1,109 |
| 2013-09-25 | 1,085 | 1,085 | 1,060 | 1,083 | 2,846,300 | 1,083 |
| 2013-09-24 | 1,066 | 1,081 | 1,058 | 1,077 | 2,613,800 | 1,077 |
| 2013-09-20 | 1,078 | 1,099 | 1,066 | 1,076 | 5,276,700 | 1,076 |
| 2013-09-19 | 1,042 | 1,063 | 1,035 | 1,063 | 5,578,800 | 1,063 |
| 2013-09-18 | 1,016 | 1,033 | 1,011 | 1,027 | 4,524,000 | 1,027 |
| 2013-09-17 | 1,012 | 1,020 | 1,006 | 1,006 | 4,389,000 | 1,006 |
| 2013-09-13 | 1,028 | 1,044 | 997 | 1,006 | 12,261,700 | 1,006 |
| 2013-09-12 | 1,066 | 1,068 | 1,026 | 1,028 | 13,834,300 | 1,028 |
| 2013-09-11 | 1,084 | 1,142 | 1,084 | 1,118 | 7,120,600 | 1,118 |
| 2013-09-10 | 1,062 | 1,074 | 1,057 | 1,073 | 3,430,400 | 1,073 |
| 2013-09-09 | 1,081 | 1,084 | 1,054 | 1,063 | 3,338,900 | 1,063 |
| 2013-09-06 | 1,070 | 1,079 | 1,035 | 1,048 | 3,679,500 | 1,048 |
| 2013-09-05 | 1,090 | 1,092 | 1,054 | 1,060 | 4,043,800 | 1,060 |
| 2013-09-04 | 1,064 | 1,076 | 1,046 | 1,074 | 3,854,400 | 1,074 |
| 2013-09-03 | 1,025 | 1,096 | 1,024 | 1,077 | 6,647,500 | 1,077 |
| 2013-09-02 | 1,035 | 1,038 | 1,000 | 1,000 | 4,580,100 | 1,000 |
| 2013-08-30 | 1,072 | 1,083 | 1,030 | 1,035 | 5,907,000 | 1,035 |
| 2013-08-29 | 1,049 | 1,075 | 1,049 | 1,059 | 4,010,800 | 1,059 |
| 2013-08-28 | 1,050 | 1,056 | 1,042 | 1,049 | 4,170,000 | 1,049 |
| 2013-08-27 | 1,083 | 1,109 | 1,080 | 1,090 | 3,255,600 | 1,090 |
| 2013-08-26 | 1,113 | 1,120 | 1,099 | 1,100 | 3,282,700 | 1,100 |
| 2013-08-23 | 1,103 | 1,138 | 1,101 | 1,113 | 4,384,200 | 1,113 |
| 2013-08-22 | 1,090 | 1,107 | 1,070 | 1,085 | 4,661,500 | 1,085 |
| 2013-08-21 | 1,120 | 1,120 | 1,065 | 1,099 | 7,816,300 | 1,099 |
| 2013-08-20 | 1,172 | 1,180 | 1,137 | 1,139 | 4,009,500 | 1,139 |
| 2013-08-19 | 1,196 | 1,203 | 1,172 | 1,182 | 2,937,100 | 1,182 |
| 2013-08-16 | 1,195 | 1,206 | 1,185 | 1,196 | 4,263,200 | 1,196 |
| 2013-08-15 | 1,229 | 1,232 | 1,209 | 1,215 | 3,582,100 | 1,215 |
| 2013-08-14 | 1,222 | 1,251 | 1,212 | 1,251 | 4,198,800 | 1,251 |
| 2013-08-13 | 1,210 | 1,233 | 1,196 | 1,207 | 4,289,400 | 1,207 |
| 2013-08-12 | 1,212 | 1,225 | 1,197 | 1,198 | 3,920,400 | 1,198 |
| 2013-08-09 | 1,245 | 1,258 | 1,222 | 1,230 | 3,656,600 | 1,230 |
| 2013-08-08 | 1,258 | 1,294 | 1,232 | 1,242 | 4,640,900 | 1,242 |
| 2013-08-07 | 1,298 | 1,299 | 1,262 | 1,262 | 6,384,500 | 1,262 |
| 2013-08-06 | 1,300 | 1,323 | 1,298 | 1,322 | 3,445,300 | 1,322 |
| 2013-08-05 | 1,331 | 1,334 | 1,297 | 1,308 | 3,579,000 | 1,308 |
| 2013-08-02 | 1,341 | 1,344 | 1,308 | 1,330 | 4,315,900 | 1,330 |
| 2013-08-01 | 1,283 | 1,308 | 1,280 | 1,302 | 5,772,400 | 1,302 |
| 2013-07-31 | 1,315 | 1,348 | 1,293 | 1,294 | 6,593,400 | 1,294 |
| 2013-07-30 | 1,320 | 1,404 | 1,310 | 1,349 | 9,563,600 | 1,349 |
| 2013-07-29 | 1,405 | 1,418 | 1,275 | 1,324 | 12,153,300 | 1,324 |
| 2013-07-26 | 148 | 151 | 146 | 147 | 88,385,000 | 1,470 |
| 2013-07-25 | 153 | 154 | 150 | 153 | 75,977,000 | 1,530 |
| 2013-07-24 | 158 | 159 | 153 | 154 | 96,930,000 | 1,540 |
| 2013-07-23 | 161 | 162 | 158 | 159 | 118,585,000 | 1,590 |
| 2013-07-22 | 162 | 168 | 159 | 164 | 237,627,000 | 1,640 |
| 2013-07-19 | 160 | 164 | 156 | 160 | 144,926,000 | 1,600 |
| 2013-07-18 | 156 | 160 | 155 | 159 | 175,858,000 | 1,590 |
| 2013-07-17 | 150 | 167 | 148 | 160 | 657,205,000 | 1,600 |
| 2013-07-16 | 148 | 149 | 143 | 144 | 42,437,000 | 1,440 |
| 2013-07-12 | 145 | 149 | 145 | 147 | 46,205,000 | 1,470 |
| 2013-07-11 | 143 | 146 | 143 | 146 | 46,586,000 | 1,460 |
| 2013-07-10 | 148 | 149 | 145 | 146 | 30,159,000 | 1,460 |
| 2013-07-09 | 150 | 152 | 148 | 149 | 59,826,000 | 1,490 |
| 2013-07-08 | 153 | 154 | 147 | 147 | 59,780,000 | 1,470 |
| 2013-07-05 | 146 | 150 | 144 | 149 | 70,098,000 | 1,490 |
| 2013-07-04 | 145 | 148 | 143 | 145 | 63,372,000 | 1,450 |
| 2013-07-03 | 153 | 154 | 146 | 148 | 136,437,000 | 1,480 |
| 2013-07-02 | 138 | 150 | 137 | 150 | 132,222,000 | 1,500 |
| 2013-07-01 | 136 | 137 | 134 | 137 | 31,848,000 | 1,370 |
| 2013-06-28 | 135 | 138 | 134 | 136 | 61,549,000 | 1,360 |
| 2013-06-27 | 128 | 134 | 124 | 134 | 104,101,000 | 1,340 |
| 2013-06-26 | 138 | 138 | 124 | 128 | 156,635,000 | 1,280 |
| 2013-06-25 | 137 | 139 | 134 | 136 | 71,557,000 | 1,360 |
| 2013-06-24 | 143 | 144 | 137 | 139 | 64,721,000 | 1,390 |
| 2013-06-21 | 138 | 141 | 134 | 141 | 110,067,000 | 1,410 |
| 2013-06-20 | 142 | 144 | 140 | 141 | 41,888,000 | 1,410 |
| 2013-06-19 | 145 | 147 | 141 | 142 | 51,190,000 | 1,420 |
| 2013-06-18 | 143 | 146 | 141 | 142 | 85,945,000 | 1,420 |
| 2013-06-17 | 137 | 145 | 136 | 143 | 117,432,000 | 1,430 |
| 2013-06-14 | 145 | 147 | 137 | 139 | 144,133,000 | 1,390 |
| 2013-06-13 | 142 | 148 | 139 | 140 | 129,625,000 | 1,400 |
| 2013-06-12 | 140 | 149 | 138 | 147 | 104,162,000 | 1,470 |
| 2013-06-11 | 149 | 152 | 143 | 145 | 120,140,000 | 1,450 |
| 2013-06-10 | 145 | 151 | 141 | 151 | 104,665,000 | 1,510 |
| 2013-06-07 | 135 | 138 | 130 | 135 | 131,413,000 | 1,350 |
| 2013-06-06 | 142 | 148 | 139 | 139 | 123,730,000 | 1,390 |
| 2013-06-05 | 152 | 155 | 145 | 148 | 150,076,000 | 1,480 |
| 2013-06-04 | 143 | 157 | 138 | 157 | 209,886,000 | 1,570 |
| 2013-06-03 | 156 | 156 | 148 | 148 | 105,790,000 | 1,480 |
| 2013-05-31 | 165 | 165 | 155 | 159 | 146,574,000 | 1,590 |
| 2013-05-30 | 158 | 166 | 156 | 160 | 172,403,000 | 1,600 |
| 2013-05-29 | 173 | 175 | 162 | 165 | 306,008,000 | 1,650 |
| 2013-05-28 | 146 | 169 | 145 | 168 | 406,577,000 | 1,680 |
| 2013-05-27 | 153 | 160 | 147 | 147 | 223,352,000 | 1,470 |
| 2013-05-24 | 167 | 172 | 153 | 162 | 333,545,000 | 1,620 |
| 2013-05-23 | 178 | 181 | 153 | 158 | 761,612,000 | 1,580 |
| 2013-05-22 | 222 | 226 | 179 | 183 | 1,056,559,000 | 1,830 |
| 2013-05-21 | 156 | 196 | 153 | 196 | 1,014,736,000 | 1,960 |
| 2013-05-20 | 134 | 149 | 133 | 146 | 298,505,000 | 1,460 |
| 2013-05-17 | 126 | 133 | 125 | 130 | 116,311,000 | 1,300 |
| 2013-05-16 | 128 | 128 | 123 | 126 | 94,701,000 | 1,260 |
| 2013-05-15 | 125 | 135 | 123 | 129 | 240,334,000 | 1,290 |
| 2013-05-14 | 125 | 125 | 121 | 122 | 32,901,000 | 1,220 |
| 2013-05-13 | 125 | 126 | 122 | 123 | 84,532,000 | 1,230 |
| 2013-05-10 | 118 | 123 | 117 | 121 | 126,974,000 | 1,210 |
| 2013-05-09 | 117 | 118 | 115 | 115 | 31,294,000 | 1,150 |
| 2013-05-08 | 117 | 119 | 116 | 116 | 32,392,000 | 1,160 |
| 2013-05-07 | 118 | 119 | 116 | 117 | 40,292,000 | 1,170 |
| 2013-05-02 | 113 | 115 | 111 | 114 | 30,616,000 | 1,140 |
| 2013-05-01 | 115 | 116 | 113 | 113 | 21,219,000 | 1,130 |
| 2013-04-30 | 118 | 119 | 113 | 115 | 61,722,000 | 1,150 |
| 2013-04-26 | 119 | 122 | 115 | 115 | 84,497,000 | 1,150 |
| 2013-04-25 | 128 | 129 | 116 | 123 | 268,953,000 | 1,230 |
| 2013-04-24 | 105 | 127 | 103 | 126 | 499,805,000 | 1,260 |
| 2013-04-23 | 107 | 108 | 103 | 105 | 30,956,000 | 1,050 |
| 2013-04-22 | 104 | 109 | 104 | 107 | 78,563,000 | 1,070 |
| 2013-04-19 | 102 | 103 | 101 | 102 | 20,433,000 | 1,020 |
| 2013-04-18 | 101 | 104 | 101 | 101 | 34,633,000 | 1,010 |
| 2013-04-17 | 101 | 102 | 100 | 102 | 24,040,000 | 1,020 |
| 2013-04-16 | 100 | 103 | 100 | 100 | 35,995,000 | 1,000 |
| 2013-04-15 | 104 | 105 | 102 | 103 | 20,939,000 | 1,030 |
| 2013-04-12 | 104 | 104 | 102 | 104 | 17,011,000 | 1,040 |
| 2013-04-11 | 105 | 106 | 103 | 104 | 38,848,000 | 1,040 |
| 2013-04-10 | 100 | 105 | 100 | 104 | 41,746,000 | 1,040 |
| 2013-04-09 | 102 | 103 | 100 | 101 | 21,751,000 | 1,010 |
| 2013-04-08 | 103 | 104 | 100 | 101 | 36,273,000 | 1,010 |
| 2013-04-05 | 103 | 105 | 100 | 101 | 44,532,000 | 1,010 |
| 2013-04-04 | 96 | 100 | 94 | 99 | 26,944,000 | 990 |
| 2013-04-03 | 94 | 98 | 94 | 97 | 24,819,000 | 970 |
| 2013-04-02 | 95 | 96 | 91 | 93 | 34,560,000 | 930 |
| 2013-04-01 | 98 | 98 | 95 | 95 | 21,248,000 | 950 |
| 2013-03-29 | 98 | 99 | 97 | 98 | 21,687,000 | 980 |
| 2013-03-28 | 98 | 99 | 96 | 98 | 47,079,000 | 980 |
| 2013-03-27 | 103 | 103 | 101 | 102 | 10,873,000 | 1,020 |
| 2013-03-26 | 102 | 103 | 100 | 101 | 15,972,000 | 1,010 |
| 2013-03-25 | 103 | 104 | 101 | 101 | 16,319,000 | 1,010 |
| 2013-03-22 | 103 | 105 | 102 | 103 | 17,506,000 | 1,030 |
| 2013-03-21 | 106 | 107 | 103 | 104 | 21,264,000 | 1,040 |
| 2013-03-19 | 105 | 107 | 104 | 105 | 22,652,000 | 1,050 |
| 2013-03-18 | 107 | 107 | 101 | 103 | 43,838,000 | 1,030 |
| 2013-03-15 | 111 | 112 | 107 | 108 | 38,788,000 | 1,080 |
| 2013-03-14 | 112 | 113 | 110 | 111 | 23,310,000 | 1,110 |
| 2013-03-13 | 113 | 114 | 110 | 111 | 33,562,000 | 1,110 |
| 2013-03-12 | 110 | 117 | 110 | 112 | 108,543,000 | 1,120 |
| 2013-03-11 | 103 | 108 | 102 | 108 | 78,127,000 | 1,080 |
| 2013-03-08 | 100 | 102 | 100 | 102 | 41,175,000 | 1,020 |
| 2013-03-07 | 101 | 102 | 99 | 100 | 19,998,000 | 1,000 |
| 2013-03-06 | 100 | 101 | 99 | 101 | 20,980,000 | 1,010 |
| 2013-03-05 | 100 | 101 | 99 | 99 | 12,426,000 | 990 |
| 2013-03-04 | 102 | 103 | 100 | 100 | 16,994,000 | 1,000 |
| 2013-03-01 | 100 | 102 | 100 | 101 | 17,483,000 | 1,010 |
| 2013-02-28 | 101 | 102 | 101 | 102 | 21,293,000 | 1,020 |
| 2013-02-27 | 101 | 102 | 100 | 100 | 24,598,000 | 1,000 |
| 2013-02-26 | 103 | 104 | 101 | 101 | 29,894,000 | 1,010 |
| 2013-02-25 | 106 | 107 | 104 | 105 | 26,978,000 | 1,050 |
| 2013-02-22 | 103 | 104 | 102 | 103 | 24,482,000 | 1,030 |
| 2013-02-21 | 102 | 104 | 102 | 104 | 21,738,000 | 1,040 |
| 2013-02-20 | 104 | 105 | 102 | 102 | 23,015,000 | 1,020 |
| 2013-02-19 | 102 | 104 | 101 | 102 | 18,946,000 | 1,020 |
| 2013-02-18 | 105 | 106 | 102 | 103 | 35,616,000 | 1,030 |
| 2013-02-15 | 102 | 105 | 100 | 105 | 53,548,000 | 1,050 |
| 2013-02-14 | 107 | 109 | 104 | 105 | 43,076,000 | 1,050 |
| 2013-02-13 | 110 | 111 | 106 | 109 | 64,447,000 | 1,090 |
| 2013-02-12 | 115 | 118 | 110 | 111 | 47,321,000 | 1,110 |
| 2013-02-08 | 114 | 116 | 112 | 113 | 39,759,000 | 1,130 |
| 2013-02-07 | 113 | 118 | 111 | 115 | 64,865,000 | 1,150 |
| 2013-02-06 | 126 | 126 | 115 | 115 | 140,592,000 | 1,150 |
| 2013-02-05 | 120 | 128 | 116 | 118 | 184,232,000 | 1,180 |
| 2013-02-04 | 106 | 128 | 105 | 125 | 242,469,000 | 1,250 |
| 2013-02-01 | 95 | 104 | 95 | 103 | 104,378,000 | 1,030 |
| 2013-01-31 | 94 | 95 | 93 | 95 | 39,735,000 | 950 |
| 2013-01-30 | 93 | 94 | 92 | 94 | 24,866,000 | 940 |
| 2013-01-29 | 92 | 93 | 91 | 93 | 15,710,000 | 930 |
| 2013-01-28 | 94 | 94 | 92 | 93 | 22,272,000 | 930 |
| 2013-01-25 | 93 | 94 | 92 | 93 | 17,930,000 | 930 |
| 2013-01-24 | 90 | 92 | 90 | 91 | 13,144,000 | 910 |
| 2013-01-23 | 92 | 93 | 91 | 91 | 12,032,000 | 910 |
| 2013-01-22 | 93 | 94 | 92 | 92 | 22,751,000 | 920 |
| 2013-01-21 | 94 | 95 | 92 | 92 | 20,386,000 | 920 |
| 2013-01-18 | 93 | 95 | 92 | 95 | 30,677,000 | 950 |
| 2013-01-17 | 92 | 93 | 89 | 91 | 17,899,000 | 910 |
| 2013-01-16 | 94 | 94 | 92 | 92 | 19,798,000 | 920 |
| 2013-01-15 | 95 | 95 | 93 | 93 | 15,468,000 | 930 |
| 2013-01-11 | 94 | 95 | 92 | 94 | 22,350,000 | 940 |
| 2013-01-10 | 93 | 94 | 92 | 94 | 23,701,000 | 940 |
| 2013-01-09 | 92 | 94 | 90 | 92 | 25,370,000 | 920 |
| 2013-01-08 | 91 | 93 | 91 | 92 | 12,515,000 | 920 |
| 2013-01-07 | 95 | 95 | 92 | 93 | 23,605,000 | 930 |
| 2013-01-04 | 94 | 94 | 91 | 94 | 33,725,000 | 940 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
