7605 (株)フジ・コーポレーション 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 | 1,730 | 1,740 | 1,721 | 1,740 | 4,000 | 435 |
| 2013-12-27 | 1,723 | 1,750 | 1,723 | 1,730 | 6,700 | 432.50 |
| 2013-12-26 | 1,689 | 1,700 | 1,689 | 1,694 | 3,100 | 423.50 |
| 2013-12-25 | 1,689 | 1,689 | 1,678 | 1,678 | 23,900 | 419.50 |
| 2013-12-24 | 1,683 | 1,686 | 1,680 | 1,682 | 10,000 | 420.50 |
| 2013-12-20 | 1,677 | 1,689 | 1,670 | 1,682 | 9,500 | 420.50 |
| 2013-12-19 | 1,671 | 1,688 | 1,671 | 1,677 | 1,800 | 419.25 |
| 2013-12-18 | 1,690 | 1,690 | 1,675 | 1,685 | 3,500 | 421.25 |
| 2013-12-17 | 1,671 | 1,690 | 1,671 | 1,680 | 6,400 | 420 |
| 2013-12-16 | 1,691 | 1,691 | 1,680 | 1,680 | 6,000 | 420 |
| 2013-12-13 | 1,695 | 1,697 | 1,693 | 1,697 | 7,900 | 424.25 |
| 2013-12-12 | 1,700 | 1,700 | 1,685 | 1,700 | 3,500 | 425 |
| 2013-12-11 | 1,709 | 1,709 | 1,685 | 1,685 | 6,600 | 421.25 |
| 2013-12-10 | 1,703 | 1,710 | 1,703 | 1,708 | 2,600 | 427 |
| 2013-12-09 | 1,725 | 1,725 | 1,710 | 1,715 | 5,000 | 428.75 |
| 2013-12-06 | 1,724 | 1,725 | 1,700 | 1,701 | 2,100 | 425.25 |
| 2013-12-05 | 1,717 | 1,725 | 1,700 | 1,717 | 4,200 | 429.25 |
| 2013-12-04 | 1,702 | 1,705 | 1,702 | 1,703 | 1,800 | 425.75 |
| 2013-12-03 | 1,720 | 1,720 | 1,714 | 1,718 | 11,200 | 429.50 |
| 2013-12-02 | 1,695 | 1,700 | 1,680 | 1,700 | 7,300 | 425 |
| 2013-11-29 | 1,670 | 1,685 | 1,660 | 1,677 | 5,900 | 419.25 |
| 2013-11-28 | 1,645 | 1,679 | 1,639 | 1,661 | 6,700 | 415.25 |
| 2013-11-27 | 1,631 | 1,631 | 1,631 | 1,631 | 200 | 407.75 |
| 2013-11-26 | 1,628 | 1,628 | 1,620 | 1,626 | 2,400 | 406.50 |
| 2013-11-25 | 1,639 | 1,647 | 1,628 | 1,628 | 2,400 | 407 |
| 2013-11-22 | 1,625 | 1,638 | 1,625 | 1,638 | 4,900 | 409.50 |
| 2013-11-21 | 1,633 | 1,634 | 1,625 | 1,625 | 2,500 | 406.25 |
| 2013-11-20 | 1,632 | 1,639 | 1,630 | 1,633 | 3,600 | 408.25 |
| 2013-11-19 | 1,631 | 1,634 | 1,630 | 1,632 | 3,500 | 408 |
| 2013-11-18 | 1,632 | 1,640 | 1,628 | 1,632 | 3,800 | 408 |
| 2013-11-15 | 1,632 | 1,635 | 1,625 | 1,632 | 2,900 | 408 |
| 2013-11-14 | 1,639 | 1,639 | 1,625 | 1,625 | 2,200 | 406.25 |
| 2013-11-13 | 1,621 | 1,630 | 1,621 | 1,621 | 2,400 | 405.25 |
| 2013-11-12 | 1,620 | 1,630 | 1,620 | 1,621 | 4,600 | 405.25 |
| 2013-11-11 | 1,628 | 1,629 | 1,620 | 1,620 | 2,800 | 405 |
| 2013-11-08 | 1,629 | 1,629 | 1,602 | 1,610 | 7,700 | 402.50 |
| 2013-11-07 | 1,622 | 1,628 | 1,622 | 1,625 | 2,300 | 406.25 |
| 2013-11-06 | 1,610 | 1,621 | 1,610 | 1,621 | 1,600 | 405.25 |
| 2013-11-05 | 1,640 | 1,640 | 1,620 | 1,623 | 5,300 | 405.75 |
| 2013-11-01 | 1,605 | 1,605 | 1,581 | 1,602 | 5,500 | 400.50 |
| 2013-10-31 | 1,659 | 1,659 | 1,620 | 1,620 | 3,400 | 405 |
| 2013-10-30 | 1,650 | 1,650 | 1,634 | 1,634 | 1,300 | 408.50 |
| 2013-10-29 | 1,629 | 1,670 | 1,629 | 1,667 | 5,400 | 416.75 |
| 2013-10-28 | 1,700 | 1,705 | 1,683 | 1,694 | 7,200 | 423.50 |
| 2013-10-25 | 1,695 | 1,702 | 1,692 | 1,695 | 12,500 | 423.75 |
| 2013-10-24 | 1,698 | 1,701 | 1,696 | 1,696 | 5,000 | 424 |
| 2013-10-23 | 1,690 | 1,701 | 1,690 | 1,697 | 3,600 | 424.25 |
| 2013-10-22 | 1,705 | 1,708 | 1,690 | 1,690 | 6,600 | 422.50 |
| 2013-10-21 | 1,698 | 1,705 | 1,690 | 1,705 | 4,300 | 426.25 |
| 2013-10-18 | 1,699 | 1,710 | 1,686 | 1,686 | 3,900 | 421.50 |
| 2013-10-17 | 1,679 | 1,682 | 1,676 | 1,682 | 4,100 | 420.50 |
| 2013-10-16 | 1,695 | 1,700 | 1,695 | 1,695 | 1,500 | 423.75 |
| 2013-10-15 | 1,665 | 1,700 | 1,660 | 1,699 | 6,000 | 424.75 |
| 2013-10-11 | 1,666 | 1,700 | 1,666 | 1,680 | 3,600 | 420 |
| 2013-10-10 | 1,690 | 1,700 | 1,667 | 1,667 | 4,800 | 416.75 |
| 2013-10-09 | 1,700 | 1,700 | 1,680 | 1,682 | 2,100 | 420.50 |
| 2013-10-08 | 1,727 | 1,728 | 1,700 | 1,701 | 5,700 | 425.25 |
| 2013-10-07 | 1,705 | 1,727 | 1,705 | 1,727 | 4,000 | 431.75 |
| 2013-10-04 | 1,713 | 1,713 | 1,680 | 1,705 | 6,400 | 426.25 |
| 2013-10-03 | 1,760 | 1,760 | 1,720 | 1,747 | 13,100 | 436.75 |
| 2013-10-02 | 1,778 | 1,793 | 1,745 | 1,755 | 23,400 | 438.75 |
| 2013-10-01 | 1,739 | 1,766 | 1,739 | 1,748 | 9,300 | 437 |
| 2013-09-30 | 1,705 | 1,707 | 1,680 | 1,700 | 11,600 | 425 |
| 2013-09-27 | 1,679 | 1,679 | 1,659 | 1,665 | 4,200 | 416.25 |
| 2013-09-26 | 1,640 | 1,670 | 1,634 | 1,670 | 3,400 | 417.50 |
| 2013-09-25 | 1,632 | 1,639 | 1,607 | 1,607 | 8,800 | 401.75 |
| 2013-09-24 | 1,610 | 1,610 | 1,582 | 1,600 | 11,400 | 400 |
| 2013-09-20 | 1,581 | 1,605 | 1,576 | 1,600 | 3,500 | 400 |
| 2013-09-19 | 1,582 | 1,600 | 1,581 | 1,585 | 5,700 | 396.25 |
| 2013-09-18 | 1,582 | 1,584 | 1,570 | 1,582 | 3,500 | 395.50 |
| 2013-09-17 | 1,550 | 1,573 | 1,549 | 1,562 | 8,700 | 390.50 |
| 2013-09-13 | 1,550 | 1,555 | 1,550 | 1,551 | 1,100 | 387.75 |
| 2013-09-12 | 1,550 | 1,550 | 1,547 | 1,547 | 2,600 | 386.75 |
| 2013-09-11 | 1,547 | 1,550 | 1,546 | 1,546 | 1,300 | 386.50 |
| 2013-09-10 | 1,544 | 1,554 | 1,540 | 1,554 | 5,900 | 388.50 |
| 2013-09-09 | 1,584 | 1,584 | 1,545 | 1,545 | 4,000 | 386.25 |
| 2013-09-06 | 1,571 | 1,580 | 1,548 | 1,548 | 9,500 | 387 |
| 2013-09-05 | 1,551 | 1,580 | 1,533 | 1,571 | 7,200 | 392.75 |
| 2013-09-04 | 1,539 | 1,558 | 1,529 | 1,551 | 12,100 | 387.75 |
| 2013-09-03 | 1,549 | 1,549 | 1,520 | 1,539 | 4,000 | 384.75 |
| 2013-09-02 | 1,531 | 1,532 | 1,520 | 1,530 | 2,700 | 382.50 |
| 2013-08-30 | 1,530 | 1,534 | 1,521 | 1,531 | 3,500 | 382.75 |
| 2013-08-29 | 1,531 | 1,531 | 1,525 | 1,525 | 2,300 | 381.25 |
| 2013-08-28 | 1,540 | 1,546 | 1,526 | 1,540 | 6,200 | 385 |
| 2013-08-27 | 1,547 | 1,547 | 1,525 | 1,537 | 8,900 | 384.25 |
| 2013-08-26 | 1,529 | 1,529 | 1,520 | 1,526 | 3,200 | 381.50 |
| 2013-08-23 | 1,507 | 1,540 | 1,507 | 1,529 | 4,600 | 382.25 |
| 2013-08-22 | 1,515 | 1,517 | 1,501 | 1,501 | 2,300 | 375.25 |
| 2013-08-21 | 1,514 | 1,515 | 1,500 | 1,504 | 2,900 | 376 |
| 2013-08-20 | 1,525 | 1,525 | 1,500 | 1,505 | 3,400 | 376.25 |
| 2013-08-19 | 1,496 | 1,520 | 1,496 | 1,520 | 3,400 | 380 |
| 2013-08-16 | 1,510 | 1,510 | 1,501 | 1,509 | 3,300 | 377.25 |
| 2013-08-15 | 1,510 | 1,514 | 1,507 | 1,513 | 1,600 | 378.25 |
| 2013-08-14 | 1,533 | 1,533 | 1,507 | 1,513 | 2,000 | 378.25 |
| 2013-08-13 | 1,530 | 1,530 | 1,500 | 1,523 | 5,600 | 380.75 |
| 2013-08-12 | 1,504 | 1,532 | 1,500 | 1,507 | 7,700 | 376.75 |
| 2013-08-09 | 1,550 | 1,552 | 1,540 | 1,544 | 2,800 | 386 |
| 2013-08-08 | 1,555 | 1,555 | 1,549 | 1,550 | 2,100 | 387.50 |
| 2013-08-07 | 1,559 | 1,560 | 1,540 | 1,556 | 2,900 | 389 |
| 2013-08-06 | 1,560 | 1,570 | 1,553 | 1,563 | 5,800 | 390.75 |
| 2013-08-05 | 1,539 | 1,550 | 1,535 | 1,538 | 3,000 | 384.50 |
| 2013-08-02 | 1,560 | 1,560 | 1,532 | 1,535 | 5,000 | 383.75 |
| 2013-08-01 | 1,523 | 1,523 | 1,516 | 1,520 | 3,100 | 380 |
| 2013-07-31 | 1,509 | 1,520 | 1,502 | 1,520 | 1,200 | 380 |
| 2013-07-30 | 1,500 | 1,520 | 1,500 | 1,519 | 3,900 | 379.75 |
| 2013-07-29 | 1,560 | 1,560 | 1,500 | 1,502 | 7,700 | 375.50 |
| 2013-07-26 | 1,544 | 1,544 | 1,520 | 1,520 | 8,400 | 380 |
| 2013-07-25 | 1,512 | 1,512 | 1,508 | 1,508 | 2,000 | 377 |
| 2013-07-24 | 1,510 | 1,518 | 1,500 | 1,512 | 2,900 | 378 |
| 2013-07-23 | 1,520 | 1,520 | 1,500 | 1,510 | 3,100 | 377.50 |
| 2013-07-22 | 1,517 | 1,530 | 1,517 | 1,520 | 5,100 | 380 |
| 2013-07-19 | 1,550 | 1,550 | 1,502 | 1,517 | 6,100 | 379.25 |
| 2013-07-18 | 1,560 | 1,560 | 1,550 | 1,551 | 2,700 | 387.75 |
| 2013-07-17 | 1,584 | 1,584 | 1,544 | 1,560 | 1,900 | 390 |
| 2013-07-16 | 1,546 | 1,546 | 1,535 | 1,544 | 7,900 | 386 |
| 2013-07-12 | 1,554 | 1,570 | 1,537 | 1,545 | 8,100 | 386.25 |
| 2013-07-11 | 1,578 | 1,590 | 1,556 | 1,561 | 3,600 | 390.25 |
| 2013-07-10 | 1,588 | 1,604 | 1,580 | 1,580 | 3,300 | 395 |
| 2013-07-09 | 1,592 | 1,601 | 1,582 | 1,590 | 8,500 | 397.50 |
| 2013-07-08 | 1,629 | 1,629 | 1,565 | 1,592 | 17,100 | 398 |
| 2013-07-05 | 1,525 | 1,550 | 1,511 | 1,549 | 9,500 | 387.25 |
| 2013-07-04 | 1,500 | 1,519 | 1,500 | 1,506 | 7,800 | 376.50 |
| 2013-07-03 | 1,480 | 1,499 | 1,476 | 1,488 | 13,000 | 372 |
| 2013-07-02 | 1,475 | 1,480 | 1,472 | 1,480 | 8,500 | 370 |
| 2013-07-01 | 1,412 | 1,450 | 1,412 | 1,450 | 11,000 | 362.50 |
| 2013-06-28 | 1,429 | 1,433 | 1,390 | 1,432 | 7,000 | 358 |
| 2013-06-27 | 1,391 | 1,410 | 1,380 | 1,408 | 9,800 | 352 |
| 2013-06-26 | 1,405 | 1,414 | 1,390 | 1,390 | 7,200 | 347.50 |
| 2013-06-25 | 1,448 | 1,459 | 1,400 | 1,424 | 11,400 | 356 |
| 2013-06-24 | 1,430 | 1,447 | 1,430 | 1,436 | 6,800 | 359 |
| 2013-06-21 | 1,425 | 1,439 | 1,396 | 1,421 | 11,300 | 355.25 |
| 2013-06-20 | 1,468 | 1,469 | 1,437 | 1,464 | 7,100 | 366 |
| 2013-06-19 | 1,490 | 1,490 | 1,456 | 1,468 | 7,100 | 367 |
| 2013-06-18 | 1,463 | 1,475 | 1,463 | 1,475 | 4,400 | 368.75 |
| 2013-06-17 | 1,478 | 1,489 | 1,467 | 1,489 | 3,100 | 372.25 |
| 2013-06-14 | 1,494 | 1,494 | 1,479 | 1,490 | 5,000 | 372.50 |
| 2013-06-13 | 1,501 | 1,502 | 1,490 | 1,494 | 3,600 | 373.50 |
| 2013-06-12 | 1,456 | 1,515 | 1,456 | 1,495 | 2,900 | 373.75 |
| 2013-06-11 | 1,506 | 1,532 | 1,500 | 1,526 | 6,200 | 381.50 |
| 2013-06-10 | 1,420 | 1,499 | 1,420 | 1,456 | 11,900 | 364 |
| 2013-06-07 | 1,458 | 1,458 | 1,361 | 1,410 | 31,100 | 352.50 |
| 2013-06-06 | 1,560 | 1,560 | 1,503 | 1,506 | 18,200 | 376.50 |
| 2013-06-05 | 1,563 | 1,585 | 1,522 | 1,575 | 31,700 | 393.75 |
| 2013-06-04 | 1,629 | 1,642 | 1,590 | 1,601 | 33,400 | 400.25 |
| 2013-06-03 | 1,674 | 1,690 | 1,660 | 1,669 | 12,300 | 417.25 |
| 2013-05-31 | 1,672 | 1,697 | 1,672 | 1,674 | 2,300 | 418.50 |
| 2013-05-30 | 1,700 | 1,707 | 1,650 | 1,651 | 15,900 | 412.75 |
| 2013-05-29 | 1,732 | 1,750 | 1,709 | 1,710 | 49,000 | 427.50 |
| 2013-05-28 | 1,726 | 1,748 | 1,720 | 1,720 | 7,400 | 430 |
| 2013-05-27 | 1,735 | 1,747 | 1,720 | 1,720 | 11,700 | 430 |
| 2013-05-24 | 1,755 | 1,788 | 1,713 | 1,765 | 19,200 | 441.25 |
| 2013-05-23 | 1,887 | 1,887 | 1,711 | 1,711 | 30,100 | 427.75 |
| 2013-05-22 | 1,879 | 1,879 | 1,821 | 1,862 | 12,000 | 465.50 |
| 2013-05-21 | 1,865 | 1,870 | 1,853 | 1,854 | 18,200 | 463.50 |
| 2013-05-20 | 1,901 | 1,919 | 1,852 | 1,870 | 15,600 | 467.50 |
| 2013-05-17 | 1,872 | 1,950 | 1,872 | 1,900 | 8,700 | 475 |
| 2013-05-16 | 1,900 | 1,901 | 1,850 | 1,900 | 22,800 | 475 |
| 2013-05-15 | 1,900 | 1,913 | 1,891 | 1,900 | 14,500 | 475 |
| 2013-05-14 | 1,869 | 1,901 | 1,858 | 1,901 | 11,300 | 475.25 |
| 2013-05-13 | 1,850 | 1,892 | 1,835 | 1,878 | 34,900 | 469.50 |
| 2013-05-10 | 1,980 | 1,980 | 1,896 | 1,912 | 36,100 | 478 |
| 2013-05-09 | 2,020 | 2,070 | 2,007 | 2,010 | 27,100 | 502.50 |
| 2013-05-08 | 2,075 | 2,128 | 2,055 | 2,095 | 35,600 | 523.75 |
| 2013-05-07 | 2,142 | 2,170 | 2,130 | 2,140 | 19,800 | 535 |
| 2013-05-02 | 2,190 | 2,190 | 2,130 | 2,142 | 16,400 | 535.50 |
| 2013-05-01 | 2,217 | 2,217 | 2,141 | 2,141 | 14,600 | 535.25 |
| 2013-04-30 | 2,060 | 2,265 | 2,040 | 2,240 | 23,900 | 560 |
| 2013-04-26 | 2,034 | 2,060 | 2,007 | 2,049 | 31,400 | 512.25 |
| 2013-04-25 | 2,005 | 2,050 | 1,983 | 2,038 | 53,500 | 509.50 |
| 2013-04-24 | 2,048 | 2,060 | 2,039 | 2,048 | 43,100 | 512 |
| 2013-04-23 | 2,020 | 2,035 | 2,020 | 2,028 | 22,300 | 507 |
| 2013-04-22 | 2,011 | 2,025 | 2,011 | 2,020 | 11,000 | 505 |
| 2013-04-19 | 2,003 | 2,028 | 1,998 | 2,010 | 15,500 | 502.50 |
| 2013-04-18 | 1,994 | 2,007 | 1,993 | 2,004 | 22,800 | 501 |
| 2013-04-17 | 1,964 | 1,987 | 1,963 | 1,987 | 13,800 | 496.75 |
| 2013-04-16 | 1,950 | 1,967 | 1,950 | 1,957 | 12,200 | 489.25 |
| 2013-04-15 | 1,939 | 1,982 | 1,930 | 1,963 | 19,700 | 490.75 |
| 2013-04-12 | 1,930 | 1,938 | 1,928 | 1,929 | 26,000 | 482.25 |
| 2013-04-11 | 1,933 | 1,945 | 1,925 | 1,929 | 25,100 | 482.25 |
| 2013-04-10 | 1,939 | 1,959 | 1,920 | 1,933 | 34,600 | 483.25 |
| 2013-04-09 | 1,912 | 1,920 | 1,908 | 1,912 | 19,400 | 478 |
| 2013-04-08 | 1,960 | 1,960 | 1,910 | 1,910 | 33,300 | 477.50 |
| 2013-04-05 | 1,900 | 1,964 | 1,894 | 1,900 | 23,800 | 475 |
| 2013-04-04 | 1,889 | 1,898 | 1,871 | 1,890 | 8,100 | 472.50 |
| 2013-04-03 | 1,900 | 1,904 | 1,880 | 1,888 | 5,600 | 472 |
| 2013-04-02 | 1,810 | 1,901 | 1,794 | 1,870 | 30,000 | 467.50 |
| 2013-04-01 | 2,006 | 2,036 | 1,880 | 1,924 | 26,100 | 481 |
| 2013-03-29 | 2,052 | 2,052 | 2,006 | 2,006 | 16,300 | 501.50 |
| 2013-03-28 | 2,080 | 2,080 | 2,023 | 2,039 | 10,700 | 509.75 |
| 2013-03-27 | 2,010 | 2,050 | 2,009 | 2,011 | 20,100 | 502.75 |
| 2013-03-26 | 1,950 | 1,970 | 1,945 | 1,970 | 15,800 | 492.50 |
| 2013-03-25 | 1,890 | 1,924 | 1,890 | 1,920 | 14,700 | 480 |
| 2013-03-22 | 1,875 | 1,880 | 1,851 | 1,875 | 10,000 | 468.75 |
| 2013-03-21 | 1,831 | 1,855 | 1,830 | 1,855 | 6,700 | 463.75 |
| 2013-03-19 | 1,850 | 1,850 | 1,823 | 1,823 | 7,900 | 455.75 |
| 2013-03-18 | 1,826 | 1,833 | 1,823 | 1,829 | 6,200 | 457.25 |
| 2013-03-15 | 1,812 | 1,812 | 1,801 | 1,810 | 3,300 | 452.50 |
| 2013-03-14 | 1,795 | 1,812 | 1,792 | 1,812 | 3,500 | 453 |
| 2013-03-13 | 1,800 | 1,834 | 1,782 | 1,805 | 8,200 | 451.25 |
| 2013-03-12 | 1,828 | 1,834 | 1,806 | 1,809 | 5,300 | 452.25 |
| 2013-03-11 | 1,865 | 1,869 | 1,844 | 1,844 | 5,800 | 461 |
| 2013-03-08 | 1,783 | 1,840 | 1,783 | 1,827 | 5,400 | 456.75 |
| 2013-03-07 | 1,830 | 1,831 | 1,761 | 1,776 | 27,800 | 444 |
| 2013-03-06 | 1,887 | 1,887 | 1,833 | 1,840 | 20,300 | 460 |
| 2013-03-05 | 1,861 | 1,897 | 1,860 | 1,872 | 28,400 | 468 |
| 2013-03-04 | 1,920 | 1,993 | 1,920 | 1,930 | 30,700 | 482.50 |
| 2013-03-01 | 1,920 | 1,924 | 1,903 | 1,918 | 7,300 | 479.50 |
| 2013-02-28 | 1,917 | 1,930 | 1,900 | 1,907 | 4,900 | 476.75 |
| 2013-02-27 | 1,926 | 1,926 | 1,853 | 1,897 | 15,200 | 474.25 |
| 2013-02-26 | 1,930 | 1,942 | 1,892 | 1,895 | 7,600 | 473.75 |
| 2013-02-25 | 1,956 | 1,956 | 1,929 | 1,932 | 9,100 | 483 |
| 2013-02-22 | 1,921 | 1,979 | 1,921 | 1,937 | 9,100 | 484.25 |
| 2013-02-21 | 1,927 | 1,939 | 1,921 | 1,929 | 12,100 | 482.25 |
| 2013-02-20 | 1,895 | 1,935 | 1,885 | 1,926 | 15,000 | 481.50 |
| 2013-02-19 | 1,840 | 1,892 | 1,840 | 1,870 | 19,500 | 467.50 |
| 2013-02-18 | 1,812 | 1,851 | 1,812 | 1,850 | 15,000 | 462.50 |
| 2013-02-15 | 1,901 | 1,905 | 1,750 | 1,860 | 57,200 | 465 |
| 2013-02-14 | 1,946 | 1,946 | 1,906 | 1,920 | 13,200 | 480 |
| 2013-02-13 | 2,004 | 2,004 | 1,954 | 1,978 | 18,000 | 494.50 |
| 2013-02-12 | 1,990 | 2,050 | 1,983 | 2,004 | 12,100 | 501 |
| 2013-02-08 | 2,006 | 2,044 | 1,980 | 1,997 | 22,500 | 499.25 |
| 2013-02-07 | 2,080 | 2,100 | 1,875 | 2,034 | 38,500 | 508.50 |
| 2013-02-06 | 2,130 | 2,139 | 2,050 | 2,096 | 10,500 | 524 |
| 2013-02-05 | 1,985 | 2,120 | 1,985 | 2,100 | 27,000 | 525 |
| 2013-02-04 | 1,961 | 1,985 | 1,949 | 1,984 | 16,200 | 496 |
| 2013-02-01 | 1,920 | 1,925 | 1,870 | 1,909 | 13,800 | 477.25 |
| 2013-01-31 | 1,890 | 1,927 | 1,866 | 1,925 | 10,400 | 481.25 |
| 2013-01-30 | 1,870 | 1,890 | 1,833 | 1,890 | 7,900 | 472.50 |
| 2013-01-29 | 1,768 | 1,825 | 1,768 | 1,825 | 7,200 | 456.25 |
| 2013-01-28 | 1,730 | 1,750 | 1,726 | 1,750 | 15,700 | 437.50 |
| 2013-01-25 | 1,711 | 1,724 | 1,709 | 1,718 | 5,800 | 429.50 |
| 2013-01-24 | 1,711 | 1,721 | 1,710 | 1,712 | 13,900 | 428 |
| 2013-01-23 | 1,725 | 1,725 | 1,701 | 1,723 | 7,700 | 430.75 |
| 2013-01-22 | 1,720 | 1,728 | 1,700 | 1,728 | 13,000 | 432 |
| 2013-01-21 | 1,723 | 1,738 | 1,702 | 1,719 | 9,700 | 429.75 |
| 2013-01-18 | 1,722 | 1,722 | 1,700 | 1,720 | 4,200 | 430 |
| 2013-01-17 | 1,710 | 1,715 | 1,675 | 1,682 | 6,600 | 420.50 |
| 2013-01-16 | 1,694 | 1,730 | 1,694 | 1,730 | 11,000 | 432.50 |
| 2013-01-15 | 1,669 | 1,690 | 1,650 | 1,690 | 8,400 | 422.50 |
| 2013-01-11 | 1,650 | 1,650 | 1,621 | 1,643 | 6,300 | 410.75 |
| 2013-01-10 | 1,648 | 1,659 | 1,622 | 1,640 | 14,000 | 410 |
| 2013-01-09 | 1,545 | 1,640 | 1,544 | 1,640 | 17,100 | 410 |
| 2013-01-08 | 1,582 | 1,582 | 1,527 | 1,547 | 16,100 | 386.75 |
| 2013-01-07 | 1,440 | 1,442 | 1,421 | 1,442 | 10,500 | 360.50 |
| 2013-01-04 | 1,441 | 1,442 | 1,426 | 1,435 | 4,600 | 358.75 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2014-07-29]1株→2株 [1999-10-26]1株→1.1株