7707 プレシジョン・システム・サイエンス(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 | 884 | 906 | 878 | 883 | 111,700 | 883 |
| 2013-12-27 | 895 | 910 | 882 | 894 | 101,200 | 894 |
| 2013-12-26 | 828 | 891 | 828 | 880 | 132,700 | 880 |
| 2013-12-25 | 165,000 | 169,700 | 163,000 | 165,400 | 1,538 | 827 |
| 2013-12-24 | 165,100 | 170,100 | 165,100 | 166,500 | 915 | 832.50 |
| 2013-12-20 | 170,000 | 170,200 | 167,000 | 169,000 | 940 | 845 |
| 2013-12-19 | 175,000 | 175,000 | 170,500 | 170,500 | 706 | 852.50 |
| 2013-12-18 | 172,000 | 172,000 | 170,200 | 171,200 | 542 | 856 |
| 2013-12-17 | 172,000 | 173,000 | 172,000 | 172,000 | 631 | 860 |
| 2013-12-16 | 180,500 | 180,500 | 170,500 | 172,000 | 820 | 860 |
| 2013-12-13 | 181,100 | 181,900 | 180,000 | 180,500 | 438 | 902.50 |
| 2013-12-12 | 184,000 | 184,900 | 182,200 | 182,500 | 294 | 912.50 |
| 2013-12-11 | 188,000 | 189,500 | 185,200 | 186,400 | 501 | 932 |
| 2013-12-10 | 189,900 | 192,000 | 188,300 | 188,300 | 630 | 941.50 |
| 2013-12-09 | 191,200 | 191,500 | 188,000 | 188,900 | 470 | 944.50 |
| 2013-12-06 | 189,300 | 195,000 | 186,100 | 189,500 | 785 | 947.50 |
| 2013-12-05 | 182,100 | 194,900 | 182,000 | 189,500 | 1,950 | 947.50 |
| 2013-12-04 | 188,400 | 189,900 | 185,000 | 186,100 | 1,147 | 930.50 |
| 2013-12-03 | 191,900 | 194,600 | 190,200 | 192,000 | 1,290 | 960 |
| 2013-12-02 | 186,500 | 197,000 | 186,100 | 190,000 | 1,380 | 950 |
| 2013-11-29 | 175,600 | 209,800 | 175,600 | 186,000 | 5,496 | 930 |
| 2013-11-28 | 178,000 | 178,600 | 175,600 | 175,900 | 529 | 879.50 |
| 2013-11-27 | 179,000 | 179,100 | 177,000 | 177,900 | 401 | 889.50 |
| 2013-11-26 | 175,400 | 178,900 | 175,300 | 177,500 | 614 | 887.50 |
| 2013-11-25 | 178,200 | 179,300 | 175,000 | 176,000 | 702 | 880 |
| 2013-11-22 | 176,100 | 180,000 | 176,000 | 177,000 | 947 | 885 |
| 2013-11-21 | 176,100 | 180,400 | 176,000 | 177,500 | 924 | 887.50 |
| 2013-11-20 | 175,600 | 179,500 | 175,500 | 177,900 | 1,311 | 889.50 |
| 2013-11-19 | 180,000 | 181,500 | 177,300 | 178,900 | 802 | 894.50 |
| 2013-11-18 | 185,600 | 185,600 | 179,000 | 180,700 | 1,209 | 903.50 |
| 2013-11-15 | 180,000 | 184,800 | 179,000 | 182,600 | 2,578 | 913 |
| 2013-11-14 | 200,000 | 203,500 | 192,600 | 196,000 | 1,511 | 980 |
| 2013-11-13 | 188,800 | 198,800 | 188,000 | 197,900 | 659 | 989.50 |
| 2013-11-12 | 180,600 | 192,300 | 180,000 | 190,100 | 1,192 | 950.50 |
| 2013-11-11 | 183,200 | 186,100 | 180,000 | 180,400 | 625 | 902 |
| 2013-11-08 | 189,600 | 192,800 | 184,000 | 186,700 | 771 | 933.50 |
| 2013-11-07 | 195,400 | 197,500 | 193,200 | 193,600 | 409 | 968 |
| 2013-11-06 | 198,900 | 202,200 | 195,100 | 196,500 | 349 | 982.50 |
| 2013-11-05 | 191,600 | 203,800 | 189,500 | 201,000 | 1,020 | 1,005 |
| 2013-11-01 | 198,100 | 201,500 | 187,800 | 195,200 | 959 | 976 |
| 2013-10-31 | 200,000 | 204,400 | 196,100 | 196,100 | 1,164 | 980.50 |
| 2013-10-30 | 216,200 | 216,300 | 202,400 | 202,600 | 1,176 | 1,013 |
| 2013-10-29 | 215,900 | 218,900 | 215,000 | 215,400 | 911 | 1,077 |
| 2013-10-28 | 220,300 | 222,000 | 215,300 | 215,500 | 616 | 1,077.50 |
| 2013-10-25 | 225,000 | 225,100 | 217,100 | 219,300 | 893 | 1,096.50 |
| 2013-10-24 | 216,200 | 223,900 | 215,400 | 221,800 | 937 | 1,109 |
| 2013-10-23 | 221,000 | 226,000 | 216,200 | 219,400 | 1,396 | 1,097 |
| 2013-10-22 | 219,100 | 219,200 | 216,100 | 216,200 | 725 | 1,081 |
| 2013-10-21 | 219,400 | 223,500 | 218,500 | 219,700 | 726 | 1,098.50 |
| 2013-10-18 | 217,200 | 222,100 | 215,600 | 221,000 | 833 | 1,105 |
| 2013-10-17 | 222,000 | 223,000 | 216,200 | 216,700 | 738 | 1,083.50 |
| 2013-10-16 | 217,000 | 222,700 | 216,100 | 217,100 | 1,022 | 1,085.50 |
| 2013-10-15 | 229,100 | 230,000 | 220,400 | 221,100 | 1,025 | 1,105.50 |
| 2013-10-11 | 218,100 | 226,000 | 218,100 | 223,100 | 1,561 | 1,115.50 |
| 2013-10-10 | 223,000 | 226,500 | 212,000 | 213,900 | 1,071 | 1,069.50 |
| 2013-10-09 | 204,800 | 223,400 | 203,300 | 221,000 | 1,617 | 1,105 |
| 2013-10-08 | 198,000 | 224,800 | 193,700 | 214,800 | 2,717 | 1,074 |
| 2013-10-07 | 228,200 | 231,300 | 210,000 | 210,000 | 2,096 | 1,050 |
| 2013-10-04 | 227,500 | 234,500 | 218,800 | 231,400 | 2,337 | 1,157 |
| 2013-10-03 | 232,200 | 244,800 | 230,100 | 234,900 | 2,707 | 1,174.50 |
| 2013-10-02 | 250,000 | 261,600 | 224,700 | 234,400 | 5,074 | 1,172 |
| 2013-10-01 | 270,000 | 273,200 | 246,000 | 251,500 | 7,136 | 1,257.50 |
| 2013-09-30 | 224,700 | 271,100 | 220,000 | 255,000 | 12,974 | 1,275 |
| 2013-09-27 | 217,900 | 225,800 | 212,000 | 223,200 | 4,182 | 1,116 |
| 2013-09-26 | 199,000 | 216,000 | 197,600 | 213,600 | 3,203 | 1,068 |
| 2013-09-25 | 205,800 | 224,400 | 198,000 | 202,000 | 8,266 | 1,010 |
| 2013-09-24 | 195,500 | 195,500 | 190,000 | 195,000 | 960 | 975 |
| 2013-09-20 | 187,300 | 194,900 | 186,400 | 192,900 | 1,375 | 964.50 |
| 2013-09-19 | 195,000 | 199,000 | 186,000 | 188,100 | 2,173 | 940.50 |
| 2013-09-18 | 185,000 | 192,800 | 183,600 | 191,000 | 3,065 | 955 |
| 2013-09-17 | 185,000 | 187,700 | 175,000 | 178,300 | 1,885 | 891.50 |
| 2013-09-13 | 163,000 | 184,300 | 163,000 | 178,000 | 3,710 | 890 |
| 2013-09-12 | 166,400 | 171,300 | 160,100 | 164,700 | 1,669 | 823.50 |
| 2013-09-11 | 153,000 | 171,000 | 152,200 | 166,400 | 2,324 | 832 |
| 2013-09-10 | 157,700 | 161,000 | 152,700 | 153,500 | 915 | 767.50 |
| 2013-09-09 | 162,000 | 163,400 | 157,500 | 157,500 | 777 | 787.50 |
| 2013-09-06 | 166,500 | 167,000 | 160,000 | 161,700 | 595 | 808.50 |
| 2013-09-05 | 172,000 | 174,000 | 164,100 | 165,800 | 1,408 | 829 |
| 2013-09-04 | 155,000 | 173,000 | 155,000 | 169,000 | 1,866 | 845 |
| 2013-09-03 | 152,600 | 160,000 | 151,000 | 158,000 | 1,243 | 790 |
| 2013-09-02 | 160,000 | 160,000 | 149,800 | 150,600 | 1,028 | 753 |
| 2013-08-30 | 153,500 | 163,000 | 153,500 | 157,000 | 744 | 785 |
| 2013-08-29 | 163,100 | 164,900 | 155,500 | 156,300 | 933 | 781.50 |
| 2013-08-28 | 164,000 | 172,400 | 160,700 | 161,900 | 875 | 809.50 |
| 2013-08-27 | 165,000 | 180,000 | 160,000 | 175,100 | 1,468 | 875.50 |
| 2013-08-26 | 173,000 | 173,900 | 163,500 | 164,500 | 964 | 822.50 |
| 2013-08-23 | 175,300 | 175,900 | 171,400 | 172,000 | 438 | 860 |
| 2013-08-22 | 178,000 | 178,000 | 171,300 | 171,300 | 955 | 856.50 |
| 2013-08-21 | 184,500 | 185,600 | 177,100 | 178,100 | 1,268 | 890.50 |
| 2013-08-20 | 184,200 | 189,000 | 182,000 | 186,000 | 1,295 | 930 |
| 2013-08-19 | 184,100 | 191,500 | 184,100 | 187,100 | 1,613 | 935.50 |
| 2013-08-16 | 178,000 | 190,000 | 177,000 | 184,500 | 1,669 | 922.50 |
| 2013-08-15 | 178,000 | 186,900 | 176,500 | 180,600 | 1,084 | 903 |
| 2013-08-14 | 190,000 | 195,800 | 177,400 | 181,800 | 2,153 | 909 |
| 2013-08-13 | 182,300 | 189,000 | 167,100 | 185,800 | 4,516 | 929 |
| 2013-08-12 | 219,000 | 219,000 | 188,800 | 191,900 | 10,899 | 959.50 |
| 2013-08-09 | 179,000 | 184,900 | 175,000 | 179,000 | 917 | 895 |
| 2013-08-08 | 177,900 | 188,000 | 170,200 | 174,400 | 1,289 | 872 |
| 2013-08-07 | 185,000 | 186,600 | 178,000 | 178,700 | 1,261 | 893.50 |
| 2013-08-06 | 190,000 | 195,500 | 183,000 | 189,600 | 1,768 | 948 |
| 2013-08-05 | 205,500 | 209,900 | 196,800 | 198,500 | 4,335 | 992.50 |
| 2013-08-02 | 174,500 | 180,000 | 171,000 | 175,000 | 1,578 | 875 |
| 2013-08-01 | 167,000 | 175,000 | 151,100 | 167,000 | 2,509 | 835 |
| 2013-07-31 | 186,000 | 193,500 | 165,500 | 166,000 | 2,088 | 830 |
| 2013-07-30 | 180,200 | 196,000 | 180,200 | 189,000 | 1,583 | 945 |
| 2013-07-29 | 204,900 | 205,000 | 180,000 | 184,200 | 2,828 | 921 |
| 2013-07-26 | 210,000 | 214,300 | 206,000 | 208,300 | 1,420 | 1,041.50 |
| 2013-07-25 | 207,300 | 222,000 | 206,100 | 214,800 | 3,415 | 1,074 |
| 2013-07-24 | 202,100 | 211,300 | 201,100 | 204,200 | 1,823 | 1,021 |
| 2013-07-23 | 210,000 | 214,500 | 205,000 | 206,000 | 1,790 | 1,030 |
| 2013-07-22 | 219,700 | 228,800 | 211,000 | 214,800 | 3,718 | 1,074 |
| 2013-07-19 | 202,500 | 227,000 | 199,900 | 224,700 | 7,084 | 1,123.50 |
| 2013-07-18 | 202,000 | 211,000 | 198,100 | 201,800 | 1,760 | 1,009 |
| 2013-07-17 | 207,200 | 210,000 | 202,200 | 203,000 | 1,550 | 1,015 |
| 2013-07-16 | 205,000 | 221,500 | 198,000 | 212,000 | 3,513 | 1,060 |
| 2013-07-12 | 215,600 | 218,500 | 202,000 | 205,900 | 2,850 | 1,029.50 |
| 2013-07-11 | 200,000 | 224,000 | 197,600 | 215,600 | 4,939 | 1,078 |
| 2013-07-10 | 228,400 | 228,800 | 200,200 | 206,400 | 3,622 | 1,032 |
| 2013-07-09 | 231,000 | 233,000 | 210,000 | 218,400 | 4,811 | 1,092 |
| 2013-07-08 | 255,000 | 256,000 | 229,400 | 229,900 | 3,397 | 1,149.50 |
| 2013-07-05 | 250,000 | 252,200 | 241,700 | 245,000 | 2,415 | 1,225 |
| 2013-07-04 | 269,000 | 274,500 | 238,700 | 244,900 | 8,027 | 1,224.50 |
| 2013-07-03 | 267,500 | 277,200 | 258,000 | 262,000 | 7,080 | 1,310 |
| 2013-07-02 | 280,100 | 287,300 | 261,500 | 275,100 | 8,149 | 1,375.50 |
| 2013-07-01 | 259,200 | 289,900 | 249,000 | 275,100 | 10,220 | 1,375.50 |
| 2013-06-28 | 245,000 | 280,000 | 243,200 | 258,800 | 14,363 | 1,294 |
| 2013-06-27 | 300,000 | 320,000 | 236,000 | 260,000 | 29,395 | 1,300 |
| 2013-06-26 | 334,000 | 362,000 | 306,000 | 306,000 | 20,636 | 1,530 |
| 2013-06-25 | 379,000 | 394,500 | 320,000 | 376,000 | 32,635 | 1,880 |
| 2013-06-24 | 411,000 | 428,500 | 354,000 | 365,000 | 20,689 | 1,825 |
| 2013-06-21 | 362,000 | 415,000 | 360,500 | 410,000 | 26,557 | 2,050 |
| 2013-06-20 | 318,500 | 389,500 | 312,500 | 389,500 | 33,742 | 1,947.50 |
| 2013-06-19 | 406,500 | 428,500 | 315,500 | 323,000 | 34,646 | 1,615 |
| 2013-06-18 | 365,000 | 400,000 | 358,500 | 385,500 | 34,241 | 1,927.50 |
| 2013-06-17 | 285,000 | 330,000 | 284,800 | 330,000 | 13,786 | 1,650 |
| 2013-06-14 | 299,200 | 300,000 | 280,000 | 280,000 | 4,296 | 1,400 |
| 2013-06-13 | 296,000 | 307,000 | 286,100 | 287,000 | 6,825 | 1,435 |
| 2013-06-12 | 281,000 | 311,500 | 273,400 | 303,000 | 10,882 | 1,515 |
| 2013-06-11 | 295,000 | 318,000 | 279,000 | 291,000 | 15,923 | 1,455 |
| 2013-06-10 | 279,000 | 289,000 | 266,000 | 289,000 | 9,218 | 1,445 |
| 2013-06-07 | 239,000 | 275,600 | 223,300 | 239,000 | 15,798 | 1,195 |
| 2013-06-06 | 300,000 | 304,500 | 249,000 | 249,000 | 20,302 | 1,245 |
| 2013-06-05 | 375,500 | 393,000 | 296,200 | 319,000 | 35,301 | 1,595 |
| 2013-06-04 | 477,000 | 482,500 | 365,000 | 365,000 | 46,809 | 1,825 |
| 2013-06-03 | 370,000 | 435,000 | 360,000 | 435,000 | 48,599 | 2,175 |
| 2013-05-31 | 322,000 | 375,000 | 321,500 | 365,000 | 51,186 | 1,825 |
| 2013-05-30 | 250,000 | 308,000 | 246,500 | 308,000 | 48,099 | 1,540 |
| 2013-05-29 | 236,800 | 282,100 | 217,500 | 258,000 | 34,018 | 1,290 |
| 2013-05-28 | 232,100 | 232,100 | 232,100 | 232,100 | 2,499 | 1,160.50 |
| 2013-05-27 | 192,100 | 192,100 | 192,100 | 192,100 | 449 | 960.50 |
| 2013-05-24 | 153,000 | 159,800 | 140,700 | 152,100 | 2,617 | 760.50 |
| 2013-05-23 | 164,500 | 180,400 | 147,100 | 148,200 | 2,926 | 741 |
| 2013-05-22 | 174,000 | 179,900 | 171,000 | 172,000 | 2,054 | 860 |
| 2013-05-21 | 193,700 | 196,700 | 184,800 | 184,800 | 2,319 | 924 |
| 2013-05-20 | 181,000 | 192,200 | 177,500 | 191,500 | 3,560 | 957.50 |
| 2013-05-17 | 170,000 | 180,700 | 166,700 | 176,000 | 1,867 | 880 |
| 2013-05-16 | 186,800 | 187,000 | 152,300 | 173,000 | 4,868 | 865 |
| 2013-05-15 | 200,600 | 205,000 | 175,600 | 184,900 | 5,499 | 924.50 |
| 2013-05-14 | 201,100 | 231,900 | 200,000 | 225,600 | 4,140 | 1,128 |
| 2013-05-13 | 215,300 | 215,300 | 207,000 | 210,500 | 1,802 | 1,052.50 |
| 2013-05-10 | 218,800 | 227,100 | 202,600 | 215,500 | 3,088 | 1,077.50 |
| 2013-05-09 | 225,000 | 244,900 | 200,500 | 208,800 | 6,510 | 1,044 |
| 2013-05-08 | 235,000 | 273,200 | 220,000 | 239,800 | 15,790 | 1,199 |
| 2013-05-07 | 230,000 | 250,000 | 218,000 | 250,000 | 14,591 | 1,250 |
| 2013-05-02 | 198,000 | 212,000 | 186,800 | 208,000 | 6,602 | 1,040 |
| 2013-05-01 | 216,200 | 236,800 | 189,000 | 190,000 | 17,743 | 950 |
| 2013-04-30 | 169,800 | 202,100 | 168,000 | 198,400 | 24,893 | 992 |
| 2013-04-26 | 167,000 | 169,000 | 155,000 | 162,100 | 5,274 | 810.50 |
| 2013-04-25 | 155,200 | 187,000 | 152,200 | 177,000 | 15,596 | 885 |
| 2013-04-24 | 142,500 | 151,000 | 137,700 | 150,000 | 6,552 | 750 |
| 2013-04-23 | 142,000 | 142,700 | 135,000 | 139,500 | 2,164 | 697.50 |
| 2013-04-22 | 151,500 | 152,000 | 141,300 | 142,500 | 5,191 | 712.50 |
| 2013-04-19 | 130,000 | 141,000 | 129,200 | 139,500 | 3,870 | 697.50 |
| 2013-04-18 | 133,500 | 135,500 | 128,500 | 128,800 | 1,386 | 644 |
| 2013-04-17 | 126,100 | 138,200 | 125,200 | 130,500 | 2,578 | 652.50 |
| 2013-04-16 | 122,500 | 126,100 | 118,200 | 123,500 | 1,820 | 617.50 |
| 2013-04-15 | 140,000 | 144,300 | 124,300 | 125,200 | 10,458 | 626 |
| 2013-04-12 | 117,500 | 117,900 | 115,000 | 116,000 | 708 | 580 |
| 2013-04-11 | 121,500 | 123,800 | 116,100 | 117,000 | 1,026 | 585 |
| 2013-04-10 | 114,700 | 129,300 | 114,100 | 120,900 | 4,284 | 604.50 |
| 2013-04-09 | 115,000 | 118,200 | 112,000 | 114,700 | 1,465 | 573.50 |
| 2013-04-08 | 114,000 | 119,700 | 112,000 | 116,400 | 709 | 582 |
| 2013-04-05 | 119,900 | 119,900 | 114,000 | 116,100 | 1,096 | 580.50 |
| 2013-04-04 | 116,100 | 129,800 | 112,000 | 116,600 | 3,448 | 583 |
| 2013-04-03 | 108,100 | 133,800 | 106,800 | 124,000 | 6,506 | 620 |
| 2013-04-02 | 102,600 | 109,400 | 99,600 | 105,100 | 1,913 | 525.50 |
| 2013-04-01 | 120,000 | 121,900 | 104,100 | 104,500 | 1,403 | 522.50 |
| 2013-03-29 | 124,800 | 125,000 | 120,600 | 121,400 | 802 | 607 |
| 2013-03-28 | 125,900 | 126,000 | 119,900 | 120,400 | 991 | 602 |
| 2013-03-27 | 120,600 | 125,400 | 120,200 | 124,200 | 682 | 621 |
| 2013-03-26 | 119,900 | 123,900 | 118,900 | 120,100 | 593 | 600.50 |
| 2013-03-25 | 120,500 | 122,500 | 115,000 | 120,100 | 1,054 | 600.50 |
| 2013-03-22 | 131,000 | 131,400 | 123,000 | 123,000 | 1,550 | 615 |
| 2013-03-21 | 127,500 | 132,200 | 123,500 | 128,500 | 1,432 | 642.50 |
| 2013-03-19 | 127,000 | 128,200 | 124,000 | 124,500 | 1,173 | 622.50 |
| 2013-03-18 | 129,900 | 133,800 | 127,500 | 128,600 | 1,112 | 643 |
| 2013-03-15 | 132,500 | 134,900 | 128,000 | 129,000 | 2,274 | 645 |
| 2013-03-14 | 121,900 | 142,000 | 120,800 | 138,100 | 6,250 | 690.50 |
| 2013-03-13 | 120,400 | 126,900 | 116,700 | 120,400 | 2,050 | 602 |
| 2013-03-12 | 122,900 | 132,800 | 114,000 | 119,800 | 2,871 | 599 |
| 2013-03-11 | 131,500 | 136,100 | 126,300 | 126,300 | 2,368 | 631.50 |
| 2013-03-08 | 148,000 | 148,100 | 135,100 | 137,000 | 5,816 | 685 |
| 2013-03-07 | 135,000 | 153,600 | 131,100 | 148,000 | 14,029 | 740 |
| 2013-03-06 | 120,100 | 131,000 | 119,100 | 127,900 | 2,737 | 639.50 |
| 2013-03-05 | 126,600 | 127,000 | 120,000 | 121,600 | 2,383 | 608 |
| 2013-03-04 | 134,700 | 134,700 | 129,000 | 129,600 | 1,816 | 648 |
| 2013-03-01 | 131,100 | 134,700 | 128,600 | 131,200 | 3,064 | 656 |
| 2013-02-28 | 137,100 | 138,400 | 126,200 | 126,900 | 2,936 | 634.50 |
| 2013-02-27 | 139,900 | 146,400 | 135,000 | 136,800 | 7,576 | 684 |
| 2013-02-26 | 138,700 | 143,700 | 132,000 | 133,000 | 7,478 | 665 |
| 2013-02-25 | 137,000 | 148,700 | 128,500 | 147,700 | 11,530 | 738.50 |
| 2013-02-22 | 104,000 | 121,500 | 102,200 | 119,900 | 6,329 | 599.50 |
| 2013-02-21 | 101,000 | 105,000 | 99,400 | 102,000 | 1,869 | 510 |
| 2013-02-20 | 100,700 | 104,500 | 99,100 | 101,800 | 1,330 | 509 |
| 2013-02-19 | 99,800 | 103,100 | 96,000 | 100,000 | 1,656 | 500 |
| 2013-02-18 | 103,100 | 103,800 | 99,300 | 100,300 | 1,597 | 501.50 |
| 2013-02-15 | 108,600 | 111,000 | 98,600 | 104,500 | 2,909 | 522.50 |
| 2013-02-14 | 121,000 | 123,900 | 112,600 | 114,400 | 3,291 | 572 |
| 2013-02-13 | 101,000 | 121,000 | 100,200 | 112,000 | 5,437 | 560 |
| 2013-02-12 | 112,200 | 125,700 | 101,500 | 104,000 | 3,057 | 520 |
| 2013-02-08 | 122,000 | 122,000 | 109,800 | 112,200 | 3,786 | 561 |
| 2013-02-07 | 134,000 | 144,000 | 122,500 | 125,000 | 12,400 | 625 |
| 2013-02-06 | 103,100 | 114,000 | 99,300 | 114,000 | 1,881 | 570 |
| 2013-02-05 | 100,600 | 104,300 | 97,900 | 99,000 | 3,031 | 495 |
| 2013-02-04 | 98,000 | 107,500 | 97,000 | 100,500 | 7,042 | 502.50 |
| 2013-02-01 | 106,500 | 122,300 | 104,800 | 122,000 | 8,969 | 610 |
| 2013-01-31 | 112,900 | 114,900 | 102,900 | 106,500 | 4,852 | 532.50 |
| 2013-01-30 | 120,000 | 125,000 | 99,600 | 114,000 | 11,452 | 570 |
| 2013-01-29 | 167,500 | 188,800 | 115,400 | 126,000 | 19,714 | 630 |
| 2013-01-28 | 130,000 | 152,400 | 129,600 | 152,400 | 12,068 | 762 |
| 2013-01-25 | 118,500 | 128,500 | 118,000 | 122,400 | 6,883 | 612 |
| 2013-01-24 | 112,000 | 135,000 | 112,000 | 133,000 | 19,962 | 665 |
| 2013-01-23 | 103,000 | 109,000 | 101,300 | 109,000 | 9,237 | 545 |
| 2013-01-22 | 80,500 | 94,000 | 80,500 | 94,000 | 14,312 | 470 |
| 2013-01-21 | 69,200 | 79,000 | 66,900 | 79,000 | 3,709 | 395 |
| 2013-01-18 | 78,000 | 78,300 | 67,600 | 69,000 | 4,065 | 345 |
| 2013-01-17 | 86,300 | 86,300 | 70,600 | 78,300 | 10,625 | 391.50 |
| 2013-01-16 | 76,300 | 76,300 | 76,300 | 76,300 | 712 | 381.50 |
| 2013-01-15 | 66,300 | 66,300 | 64,100 | 66,300 | 2,561 | 331.50 |
| 2013-01-11 | 56,300 | 56,300 | 55,100 | 56,300 | 3,234 | 281.50 |
| 2013-01-10 | 49,250 | 49,250 | 49,250 | 49,250 | 436 | 246.25 |
| 2013-01-09 | 36,000 | 42,250 | 35,700 | 42,250 | 4,310 | 211.25 |
| 2013-01-08 | 34,300 | 35,300 | 34,150 | 35,250 | 263 | 176.25 |
| 2013-01-07 | 34,050 | 34,700 | 33,800 | 33,800 | 277 | 169 |
| 2013-01-04 | 32,750 | 34,900 | 32,750 | 33,350 | 373 | 166.75 |
分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株
