7408 (株)ジャムコ 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 | 1,510 | 1,519 | 1,502 | 1,502 | 16,900 | 1,502 |
| 2013-12-27 | 1,500 | 1,500 | 1,466 | 1,498 | 20,600 | 1,498 |
| 2013-12-26 | 1,427 | 1,488 | 1,427 | 1,480 | 28,100 | 1,480 |
| 2013-12-25 | 1,410 | 1,470 | 1,410 | 1,425 | 102,300 | 1,425 |
| 2013-12-24 | 1,487 | 1,496 | 1,470 | 1,470 | 46,000 | 1,470 |
| 2013-12-20 | 1,491 | 1,502 | 1,491 | 1,502 | 46,100 | 1,502 |
| 2013-12-19 | 1,510 | 1,513 | 1,491 | 1,491 | 55,400 | 1,491 |
| 2013-12-18 | 1,501 | 1,510 | 1,470 | 1,484 | 27,300 | 1,484 |
| 2013-12-17 | 1,488 | 1,520 | 1,475 | 1,500 | 38,200 | 1,500 |
| 2013-12-16 | 1,531 | 1,545 | 1,490 | 1,499 | 32,300 | 1,499 |
| 2013-12-13 | 1,509 | 1,550 | 1,508 | 1,549 | 110,200 | 1,549 |
| 2013-12-12 | 1,500 | 1,509 | 1,480 | 1,507 | 47,200 | 1,507 |
| 2013-12-11 | 1,500 | 1,532 | 1,490 | 1,516 | 94,400 | 1,516 |
| 2013-12-10 | 1,499 | 1,538 | 1,499 | 1,533 | 113,600 | 1,533 |
| 2013-12-09 | 1,476 | 1,495 | 1,476 | 1,495 | 32,100 | 1,495 |
| 2013-12-06 | 1,450 | 1,480 | 1,425 | 1,476 | 46,500 | 1,476 |
| 2013-12-05 | 1,474 | 1,477 | 1,464 | 1,464 | 35,900 | 1,464 |
| 2013-12-04 | 1,477 | 1,484 | 1,471 | 1,482 | 18,800 | 1,482 |
| 2013-12-03 | 1,476 | 1,488 | 1,471 | 1,487 | 21,700 | 1,487 |
| 2013-12-02 | 1,475 | 1,494 | 1,465 | 1,483 | 20,700 | 1,483 |
| 2013-11-29 | 1,482 | 1,498 | 1,471 | 1,475 | 20,600 | 1,475 |
| 2013-11-28 | 1,500 | 1,500 | 1,487 | 1,488 | 24,800 | 1,488 |
| 2013-11-27 | 1,480 | 1,507 | 1,480 | 1,488 | 16,700 | 1,488 |
| 2013-11-26 | 1,500 | 1,511 | 1,495 | 1,500 | 31,600 | 1,500 |
| 2013-11-25 | 1,495 | 1,510 | 1,494 | 1,509 | 73,000 | 1,509 |
| 2013-11-22 | 1,479 | 1,495 | 1,478 | 1,495 | 57,700 | 1,495 |
| 2013-11-21 | 1,453 | 1,474 | 1,453 | 1,472 | 40,400 | 1,472 |
| 2013-11-20 | 1,447 | 1,455 | 1,446 | 1,450 | 17,100 | 1,450 |
| 2013-11-19 | 1,463 | 1,469 | 1,452 | 1,464 | 32,000 | 1,464 |
| 2013-11-18 | 1,425 | 1,478 | 1,425 | 1,463 | 86,600 | 1,463 |
| 2013-11-15 | 1,392 | 1,405 | 1,365 | 1,405 | 45,400 | 1,405 |
| 2013-11-14 | 1,390 | 1,390 | 1,360 | 1,390 | 13,500 | 1,390 |
| 2013-11-13 | 1,382 | 1,385 | 1,340 | 1,376 | 11,400 | 1,376 |
| 2013-11-12 | 1,358 | 1,389 | 1,358 | 1,360 | 4,500 | 1,360 |
| 2013-11-11 | 1,375 | 1,396 | 1,333 | 1,358 | 9,400 | 1,358 |
| 2013-11-08 | 1,350 | 1,355 | 1,339 | 1,345 | 9,300 | 1,345 |
| 2013-11-07 | 1,388 | 1,388 | 1,350 | 1,353 | 13,500 | 1,353 |
| 2013-11-06 | 1,350 | 1,415 | 1,350 | 1,381 | 48,700 | 1,381 |
| 2013-11-05 | 1,350 | 1,402 | 1,350 | 1,357 | 45,200 | 1,357 |
| 2013-11-01 | 1,387 | 1,415 | 1,375 | 1,382 | 15,900 | 1,382 |
| 2013-10-31 | 1,405 | 1,410 | 1,385 | 1,387 | 37,800 | 1,387 |
| 2013-10-30 | 1,430 | 1,436 | 1,411 | 1,413 | 16,100 | 1,413 |
| 2013-10-29 | 1,433 | 1,444 | 1,430 | 1,439 | 9,400 | 1,439 |
| 2013-10-28 | 1,440 | 1,450 | 1,431 | 1,434 | 18,700 | 1,434 |
| 2013-10-25 | 1,440 | 1,445 | 1,430 | 1,440 | 32,400 | 1,440 |
| 2013-10-24 | 1,420 | 1,449 | 1,419 | 1,446 | 92,500 | 1,446 |
| 2013-10-23 | 1,414 | 1,422 | 1,320 | 1,404 | 41,900 | 1,404 |
| 2013-10-22 | 1,420 | 1,427 | 1,404 | 1,414 | 14,200 | 1,414 |
| 2013-10-21 | 1,427 | 1,428 | 1,411 | 1,428 | 15,600 | 1,428 |
| 2013-10-18 | 1,420 | 1,420 | 1,395 | 1,403 | 27,100 | 1,403 |
| 2013-10-17 | 1,432 | 1,432 | 1,405 | 1,418 | 51,200 | 1,418 |
| 2013-10-16 | 1,412 | 1,448 | 1,396 | 1,419 | 75,300 | 1,419 |
| 2013-10-15 | 1,400 | 1,434 | 1,395 | 1,406 | 50,800 | 1,406 |
| 2013-10-11 | 1,430 | 1,430 | 1,380 | 1,400 | 82,000 | 1,400 |
| 2013-10-10 | 1,400 | 1,414 | 1,377 | 1,401 | 73,000 | 1,401 |
| 2013-10-09 | 1,315 | 1,354 | 1,306 | 1,340 | 62,600 | 1,340 |
| 2013-10-08 | 1,320 | 1,329 | 1,232 | 1,252 | 86,500 | 1,252 |
| 2013-10-07 | 1,420 | 1,469 | 1,410 | 1,410 | 81,600 | 1,410 |
| 2013-10-04 | 1,354 | 1,429 | 1,354 | 1,429 | 109,700 | 1,429 |
| 2013-10-03 | 1,330 | 1,380 | 1,319 | 1,364 | 59,600 | 1,364 |
| 2013-10-02 | 1,256 | 1,342 | 1,256 | 1,330 | 66,200 | 1,330 |
| 2013-10-01 | 1,228 | 1,280 | 1,216 | 1,280 | 22,100 | 1,280 |
| 2013-09-30 | 1,266 | 1,266 | 1,210 | 1,240 | 22,200 | 1,240 |
| 2013-09-27 | 1,300 | 1,300 | 1,240 | 1,267 | 20,100 | 1,267 |
| 2013-09-26 | 1,262 | 1,300 | 1,250 | 1,300 | 17,500 | 1,300 |
| 2013-09-25 | 1,330 | 1,339 | 1,290 | 1,300 | 15,000 | 1,300 |
| 2013-09-24 | 1,325 | 1,330 | 1,300 | 1,330 | 24,600 | 1,330 |
| 2013-09-20 | 1,329 | 1,339 | 1,320 | 1,326 | 31,400 | 1,326 |
| 2013-09-19 | 1,290 | 1,340 | 1,288 | 1,310 | 68,400 | 1,310 |
| 2013-09-18 | 1,251 | 1,290 | 1,251 | 1,288 | 34,900 | 1,288 |
| 2013-09-17 | 1,240 | 1,270 | 1,235 | 1,257 | 26,200 | 1,257 |
| 2013-09-13 | 1,219 | 1,235 | 1,215 | 1,229 | 18,200 | 1,229 |
| 2013-09-12 | 1,245 | 1,245 | 1,210 | 1,214 | 28,900 | 1,214 |
| 2013-09-11 | 1,219 | 1,243 | 1,215 | 1,242 | 44,000 | 1,242 |
| 2013-09-10 | 1,182 | 1,215 | 1,181 | 1,215 | 39,000 | 1,215 |
| 2013-09-09 | 1,176 | 1,176 | 1,146 | 1,169 | 12,000 | 1,169 |
| 2013-09-06 | 1,160 | 1,160 | 1,100 | 1,148 | 13,700 | 1,148 |
| 2013-09-05 | 1,130 | 1,170 | 1,130 | 1,160 | 15,900 | 1,160 |
| 2013-09-04 | 1,158 | 1,180 | 1,141 | 1,160 | 27,600 | 1,160 |
| 2013-09-03 | 1,129 | 1,159 | 1,125 | 1,156 | 57,900 | 1,156 |
| 2013-09-02 | 1,100 | 1,132 | 1,100 | 1,128 | 40,500 | 1,128 |
| 2013-08-30 | 1,080 | 1,080 | 1,060 | 1,076 | 6,800 | 1,076 |
| 2013-08-29 | 1,079 | 1,080 | 1,052 | 1,061 | 13,600 | 1,061 |
| 2013-08-28 | 1,070 | 1,070 | 1,040 | 1,052 | 8,300 | 1,052 |
| 2013-08-27 | 1,050 | 1,100 | 1,050 | 1,077 | 8,100 | 1,077 |
| 2013-08-26 | 1,090 | 1,122 | 1,090 | 1,105 | 6,700 | 1,105 |
| 2013-08-23 | 1,098 | 1,110 | 1,080 | 1,090 | 9,000 | 1,090 |
| 2013-08-22 | 1,051 | 1,120 | 1,051 | 1,098 | 25,400 | 1,098 |
| 2013-08-21 | 1,088 | 1,100 | 1,055 | 1,068 | 8,400 | 1,068 |
| 2013-08-20 | 1,060 | 1,080 | 1,050 | 1,065 | 11,100 | 1,065 |
| 2013-08-19 | 1,100 | 1,103 | 1,042 | 1,081 | 6,800 | 1,081 |
| 2013-08-16 | 1,112 | 1,112 | 1,100 | 1,103 | 7,700 | 1,103 |
| 2013-08-15 | 1,123 | 1,123 | 1,095 | 1,104 | 11,100 | 1,104 |
| 2013-08-14 | 1,070 | 1,105 | 1,045 | 1,105 | 14,700 | 1,105 |
| 2013-08-13 | 1,038 | 1,079 | 1,037 | 1,043 | 6,900 | 1,043 |
| 2013-08-12 | 1,049 | 1,072 | 1,030 | 1,057 | 7,100 | 1,057 |
| 2013-08-09 | 1,082 | 1,092 | 1,050 | 1,059 | 11,300 | 1,059 |
| 2013-08-08 | 1,023 | 1,067 | 1,011 | 1,052 | 32,100 | 1,052 |
| 2013-08-07 | 1,118 | 1,169 | 1,115 | 1,141 | 33,000 | 1,141 |
| 2013-08-06 | 1,085 | 1,120 | 1,085 | 1,120 | 19,300 | 1,120 |
| 2013-08-05 | 1,099 | 1,099 | 1,080 | 1,085 | 2,600 | 1,085 |
| 2013-08-02 | 1,100 | 1,108 | 1,078 | 1,100 | 22,900 | 1,100 |
| 2013-08-01 | 1,048 | 1,095 | 1,040 | 1,090 | 24,900 | 1,090 |
| 2013-07-31 | 1,048 | 1,048 | 1,025 | 1,043 | 9,800 | 1,043 |
| 2013-07-30 | 1,010 | 1,024 | 1,010 | 1,024 | 5,200 | 1,024 |
| 2013-07-29 | 1,005 | 1,014 | 1,001 | 1,009 | 14,700 | 1,009 |
| 2013-07-26 | 1,003 | 1,017 | 985 | 1,002 | 36,200 | 1,002 |
| 2013-07-25 | 1,000 | 1,030 | 999 | 1,002 | 20,700 | 1,002 |
| 2013-07-24 | 1,004 | 1,004 | 981 | 991 | 20,700 | 991 |
| 2013-07-23 | 1,003 | 1,010 | 1,000 | 1,004 | 10,500 | 1,004 |
| 2013-07-22 | 1,023 | 1,030 | 1,000 | 1,022 | 12,600 | 1,022 |
| 2013-07-19 | 1,047 | 1,048 | 1,008 | 1,023 | 19,500 | 1,023 |
| 2013-07-18 | 1,015 | 1,045 | 1,015 | 1,045 | 7,800 | 1,045 |
| 2013-07-17 | 1,033 | 1,033 | 1,016 | 1,017 | 2,600 | 1,017 |
| 2013-07-16 | 1,050 | 1,051 | 1,021 | 1,045 | 6,500 | 1,045 |
| 2013-07-12 | 1,045 | 1,060 | 1,034 | 1,050 | 5,000 | 1,050 |
| 2013-07-11 | 1,061 | 1,084 | 996 | 1,035 | 20,800 | 1,035 |
| 2013-07-10 | 1,100 | 1,100 | 1,061 | 1,076 | 9,800 | 1,076 |
| 2013-07-09 | 1,110 | 1,120 | 1,081 | 1,085 | 12,200 | 1,085 |
| 2013-07-08 | 1,100 | 1,110 | 1,075 | 1,081 | 35,900 | 1,081 |
| 2013-07-05 | 1,071 | 1,085 | 1,058 | 1,075 | 17,400 | 1,075 |
| 2013-07-04 | 1,079 | 1,080 | 1,058 | 1,076 | 18,800 | 1,076 |
| 2013-07-03 | 1,099 | 1,100 | 1,055 | 1,058 | 11,200 | 1,058 |
| 2013-07-02 | 1,051 | 1,085 | 1,051 | 1,070 | 6,200 | 1,070 |
| 2013-07-01 | 1,085 | 1,085 | 1,025 | 1,050 | 8,800 | 1,050 |
| 2013-06-28 | 1,008 | 1,029 | 1,005 | 1,025 | 9,700 | 1,025 |
| 2013-06-27 | 996 | 999 | 953 | 999 | 18,400 | 999 |
| 2013-06-26 | 1,005 | 1,019 | 980 | 981 | 31,900 | 981 |
| 2013-06-25 | 1,020 | 1,030 | 987 | 1,005 | 27,100 | 1,005 |
| 2013-06-24 | 1,147 | 1,147 | 1,025 | 1,050 | 15,600 | 1,050 |
| 2013-06-21 | 1,100 | 1,100 | 1,005 | 1,073 | 31,000 | 1,073 |
| 2013-06-20 | 1,158 | 1,160 | 1,119 | 1,157 | 15,200 | 1,157 |
| 2013-06-19 | 1,199 | 1,210 | 1,158 | 1,158 | 18,900 | 1,158 |
| 2013-06-18 | 1,157 | 1,199 | 1,157 | 1,176 | 28,700 | 1,176 |
| 2013-06-17 | 1,155 | 1,155 | 1,122 | 1,136 | 18,600 | 1,136 |
| 2013-06-14 | 1,080 | 1,155 | 1,061 | 1,155 | 53,800 | 1,155 |
| 2013-06-13 | 1,020 | 1,020 | 975 | 1,020 | 18,400 | 1,020 |
| 2013-06-12 | 976 | 1,020 | 976 | 1,020 | 5,700 | 1,020 |
| 2013-06-11 | 1,030 | 1,050 | 1,000 | 1,020 | 8,500 | 1,020 |
| 2013-06-10 | 1,000 | 1,044 | 988 | 1,044 | 38,200 | 1,044 |
| 2013-06-07 | 1,000 | 1,040 | 945 | 971 | 67,600 | 971 |
| 2013-06-06 | 1,080 | 1,096 | 1,015 | 1,041 | 52,000 | 1,041 |
| 2013-06-05 | 1,150 | 1,165 | 1,135 | 1,140 | 18,500 | 1,140 |
| 2013-06-04 | 1,180 | 1,180 | 1,003 | 1,155 | 56,500 | 1,155 |
| 2013-06-03 | 1,237 | 1,267 | 1,185 | 1,200 | 49,900 | 1,200 |
| 2013-05-31 | 1,260 | 1,300 | 1,200 | 1,294 | 68,400 | 1,294 |
| 2013-05-30 | 1,251 | 1,270 | 1,205 | 1,245 | 62,000 | 1,245 |
| 2013-05-29 | 1,169 | 1,259 | 1,161 | 1,231 | 106,000 | 1,231 |
| 2013-05-28 | 1,168 | 1,180 | 1,101 | 1,165 | 53,800 | 1,165 |
| 2013-05-27 | 1,153 | 1,183 | 1,140 | 1,169 | 42,100 | 1,169 |
| 2013-05-24 | 1,140 | 1,220 | 1,112 | 1,140 | 56,800 | 1,140 |
| 2013-05-23 | 1,180 | 1,240 | 1,101 | 1,136 | 183,500 | 1,136 |
| 2013-05-22 | 1,189 | 1,190 | 1,110 | 1,136 | 39,100 | 1,136 |
| 2013-05-21 | 1,160 | 1,190 | 1,154 | 1,185 | 56,400 | 1,185 |
| 2013-05-20 | 1,110 | 1,150 | 1,100 | 1,149 | 72,300 | 1,149 |
| 2013-05-17 | 1,065 | 1,089 | 1,030 | 1,078 | 54,900 | 1,078 |
| 2013-05-16 | 1,097 | 1,120 | 1,016 | 1,095 | 108,400 | 1,095 |
| 2013-05-15 | 1,010 | 1,100 | 1,010 | 1,097 | 196,100 | 1,097 |
| 2013-05-14 | 999 | 1,010 | 990 | 1,010 | 18,400 | 1,010 |
| 2013-05-13 | 1,020 | 1,020 | 990 | 999 | 48,100 | 999 |
| 2013-05-10 | 1,012 | 1,050 | 992 | 1,026 | 49,600 | 1,026 |
| 2013-05-09 | 1,001 | 1,010 | 992 | 1,010 | 34,900 | 1,010 |
| 2013-05-08 | 1,000 | 1,020 | 993 | 1,000 | 35,600 | 1,000 |
| 2013-05-07 | 1,030 | 1,030 | 1,010 | 1,010 | 17,200 | 1,010 |
| 2013-05-02 | 1,000 | 1,010 | 990 | 1,005 | 34,800 | 1,005 |
| 2013-05-01 | 990 | 1,008 | 990 | 1,008 | 22,400 | 1,008 |
| 2013-04-30 | 1,002 | 1,008 | 990 | 1,000 | 21,600 | 1,000 |
| 2013-04-26 | 1,020 | 1,020 | 995 | 1,000 | 44,900 | 1,000 |
| 2013-04-25 | 1,000 | 1,015 | 990 | 1,015 | 31,900 | 1,015 |
| 2013-04-24 | 1,000 | 1,000 | 981 | 995 | 37,500 | 995 |
| 2013-04-23 | 1,000 | 1,030 | 979 | 1,028 | 98,800 | 1,028 |
| 2013-04-22 | 975 | 1,000 | 950 | 1,000 | 87,200 | 1,000 |
| 2013-04-19 | 972 | 980 | 940 | 944 | 22,100 | 944 |
| 2013-04-18 | 909 | 985 | 900 | 979 | 98,700 | 979 |
| 2013-04-17 | 905 | 910 | 878 | 909 | 20,700 | 909 |
| 2013-04-16 | 880 | 905 | 875 | 904 | 28,000 | 904 |
| 2013-04-15 | 889 | 900 | 878 | 899 | 29,100 | 899 |
| 2013-04-12 | 875 | 935 | 870 | 919 | 84,400 | 919 |
| 2013-04-11 | 995 | 995 | 965 | 965 | 136,500 | 965 |
| 2013-04-10 | 835 | 858 | 825 | 845 | 24,500 | 845 |
| 2013-04-09 | 820 | 848 | 794 | 848 | 63,300 | 848 |
| 2013-04-08 | 754 | 795 | 754 | 795 | 24,400 | 795 |
| 2013-04-05 | 741 | 760 | 730 | 730 | 23,700 | 730 |
| 2013-04-04 | 734 | 737 | 700 | 721 | 34,100 | 721 |
| 2013-04-03 | 721 | 761 | 721 | 749 | 10,600 | 749 |
| 2013-04-02 | 645 | 742 | 645 | 736 | 41,300 | 736 |
| 2013-04-01 | 762 | 776 | 670 | 695 | 33,100 | 695 |
| 2013-03-29 | 818 | 820 | 780 | 786 | 19,100 | 786 |
| 2013-03-28 | 847 | 847 | 810 | 833 | 35,600 | 833 |
| 2013-03-27 | 833 | 869 | 833 | 857 | 22,000 | 857 |
| 2013-03-26 | 860 | 870 | 830 | 849 | 33,000 | 849 |
| 2013-03-25 | 850 | 880 | 841 | 870 | 54,500 | 870 |
| 2013-03-22 | 830 | 845 | 802 | 820 | 41,200 | 820 |
| 2013-03-21 | 760 | 822 | 751 | 820 | 79,500 | 820 |
| 2013-03-19 | 730 | 762 | 730 | 745 | 37,900 | 745 |
| 2013-03-18 | 728 | 729 | 713 | 714 | 23,100 | 714 |
| 2013-03-15 | 708 | 728 | 708 | 728 | 33,000 | 728 |
| 2013-03-14 | 709 | 720 | 701 | 713 | 23,600 | 713 |
| 2013-03-13 | 705 | 720 | 700 | 715 | 14,400 | 715 |
| 2013-03-12 | 708 | 726 | 700 | 712 | 20,200 | 712 |
| 2013-03-11 | 714 | 725 | 690 | 708 | 29,300 | 708 |
| 2013-03-08 | 700 | 710 | 690 | 700 | 52,000 | 700 |
| 2013-03-07 | 660 | 694 | 660 | 693 | 27,700 | 693 |
| 2013-03-06 | 650 | 661 | 641 | 650 | 22,100 | 650 |
| 2013-03-05 | 699 | 699 | 633 | 650 | 41,600 | 650 |
| 2013-03-04 | 685 | 688 | 660 | 674 | 29,200 | 674 |
| 2013-03-01 | 690 | 696 | 675 | 695 | 39,900 | 695 |
| 2013-02-28 | 615 | 699 | 615 | 697 | 107,000 | 697 |
| 2013-02-27 | 630 | 630 | 596 | 615 | 28,300 | 615 |
| 2013-02-26 | 580 | 635 | 560 | 635 | 79,400 | 635 |
| 2013-02-25 | 543 | 580 | 543 | 580 | 71,400 | 580 |
| 2013-02-22 | 537 | 540 | 518 | 533 | 11,400 | 533 |
| 2013-02-21 | 524 | 566 | 515 | 527 | 47,500 | 527 |
| 2013-02-20 | 525 | 529 | 501 | 518 | 13,000 | 518 |
| 2013-02-19 | 503 | 524 | 503 | 520 | 14,000 | 520 |
| 2013-02-18 | 520 | 520 | 498 | 506 | 25,700 | 506 |
| 2013-02-15 | 515 | 515 | 500 | 506 | 25,200 | 506 |
| 2013-02-14 | 532 | 546 | 505 | 505 | 26,100 | 505 |
| 2013-02-13 | 564 | 564 | 505 | 560 | 156,800 | 560 |
| 2013-02-12 | 561 | 561 | 561 | 561 | 43,300 | 561 |
| 2013-02-08 | 466 | 482 | 459 | 481 | 38,400 | 481 |
| 2013-02-07 | 458 | 478 | 451 | 456 | 38,900 | 456 |
| 2013-02-06 | 475 | 481 | 455 | 456 | 36,100 | 456 |
| 2013-02-05 | 466 | 470 | 461 | 461 | 6,600 | 461 |
| 2013-02-04 | 463 | 470 | 456 | 468 | 8,100 | 468 |
| 2013-02-01 | 448 | 459 | 448 | 455 | 24,000 | 455 |
| 2013-01-31 | 460 | 460 | 449 | 455 | 16,000 | 455 |
| 2013-01-30 | 460 | 460 | 447 | 453 | 19,000 | 453 |
| 2013-01-29 | 459 | 463 | 457 | 463 | 13,000 | 463 |
| 2013-01-28 | 458 | 475 | 451 | 475 | 15,000 | 475 |
| 2013-01-25 | 453 | 469 | 450 | 450 | 31,000 | 450 |
| 2013-01-24 | 450 | 453 | 445 | 453 | 11,000 | 453 |
| 2013-01-23 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2013-01-22 | 460 | 460 | 444 | 450 | 26,000 | 450 |
| 2013-01-21 | 490 | 490 | 466 | 466 | 17,000 | 466 |
| 2013-01-18 | 485 | 493 | 485 | 486 | 27,000 | 486 |
| 2013-01-17 | 505 | 505 | 491 | 491 | 17,000 | 491 |
| 2013-01-16 | 507 | 515 | 490 | 515 | 40,000 | 515 |
| 2013-01-15 | 508 | 508 | 495 | 507 | 19,000 | 507 |
| 2013-01-11 | 520 | 520 | 503 | 503 | 5,000 | 503 |
| 2013-01-10 | 502 | 519 | 500 | 510 | 23,000 | 510 |
| 2013-01-09 | 500 | 512 | 500 | 512 | 15,000 | 512 |
| 2013-01-08 | 500 | 510 | 500 | 501 | 10,000 | 501 |
| 2013-01-07 | 502 | 520 | 502 | 510 | 4,000 | 510 |
| 2013-01-04 | 516 | 520 | 485 | 501 | 37,000 | 501 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
