7725 (株)インターアクション 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 | 569 | 573 | 555 | 573 | 135,600 | 573 |
| 2013-12-27 | 594 | 594 | 555 | 569 | 151,200 | 569 |
| 2013-12-26 | 556 | 592 | 551 | 592 | 235,500 | 592 |
| 2013-12-25 | 516 | 545 | 516 | 545 | 218,400 | 545 |
| 2013-12-24 | 531 | 534 | 520 | 526 | 206,100 | 526 |
| 2013-12-20 | 530 | 542 | 525 | 527 | 123,500 | 527 |
| 2013-12-19 | 533 | 555 | 532 | 532 | 152,100 | 532 |
| 2013-12-18 | 537 | 554 | 530 | 543 | 142,600 | 543 |
| 2013-12-17 | 555 | 580 | 539 | 549 | 155,600 | 549 |
| 2013-12-16 | 576 | 582 | 547 | 552 | 201,700 | 552 |
| 2013-12-13 | 574 | 581 | 568 | 569 | 95,900 | 569 |
| 2013-12-12 | 587 | 589 | 565 | 575 | 197,000 | 575 |
| 2013-12-11 | 602 | 602 | 594 | 597 | 125,300 | 597 |
| 2013-12-10 | 600 | 611 | 600 | 604 | 91,200 | 604 |
| 2013-12-09 | 610 | 613 | 604 | 606 | 101,600 | 606 |
| 2013-12-06 | 613 | 613 | 602 | 607 | 72,800 | 607 |
| 2013-12-05 | 615 | 616 | 603 | 609 | 210,500 | 609 |
| 2013-12-04 | 618 | 620 | 603 | 615 | 87,500 | 615 |
| 2013-12-03 | 649 | 649 | 628 | 630 | 116,300 | 630 |
| 2013-12-02 | 625 | 644 | 624 | 644 | 244,600 | 644 |
| 2013-11-29 | 600 | 620 | 592 | 613 | 128,500 | 613 |
| 2013-11-28 | 616 | 616 | 585 | 600 | 202,900 | 600 |
| 2013-11-27 | 623 | 623 | 600 | 609 | 97,100 | 609 |
| 2013-11-26 | 61,500 | 62,000 | 60,700 | 61,900 | 830 | 619 |
| 2013-11-25 | 61,800 | 62,700 | 61,600 | 61,800 | 937 | 618 |
| 2013-11-22 | 61,900 | 63,000 | 61,400 | 62,100 | 1,092 | 621 |
| 2013-11-21 | 61,500 | 62,300 | 61,200 | 61,800 | 1,143 | 618 |
| 2013-11-20 | 62,000 | 62,600 | 60,700 | 62,100 | 1,470 | 621 |
| 2013-11-19 | 61,800 | 62,800 | 61,600 | 62,100 | 1,216 | 621 |
| 2013-11-18 | 64,600 | 64,900 | 61,500 | 61,600 | 2,983 | 616 |
| 2013-11-15 | 63,600 | 67,500 | 62,800 | 64,500 | 4,697 | 645 |
| 2013-11-14 | 63,900 | 64,900 | 62,600 | 63,200 | 1,714 | 632 |
| 2013-11-13 | 61,800 | 63,800 | 61,000 | 63,700 | 2,558 | 637 |
| 2013-11-12 | 59,000 | 61,300 | 57,700 | 60,600 | 1,779 | 606 |
| 2013-11-11 | 61,800 | 62,400 | 59,500 | 59,900 | 1,373 | 599 |
| 2013-11-08 | 61,600 | 61,800 | 60,400 | 61,100 | 1,829 | 611 |
| 2013-11-07 | 62,400 | 63,100 | 61,900 | 62,000 | 1,375 | 620 |
| 2013-11-06 | 62,600 | 63,800 | 61,800 | 62,400 | 1,438 | 624 |
| 2013-11-05 | 64,400 | 65,000 | 62,100 | 63,300 | 1,220 | 633 |
| 2013-11-01 | 65,400 | 65,900 | 61,100 | 63,000 | 3,317 | 630 |
| 2013-10-31 | 68,400 | 69,600 | 64,200 | 66,400 | 6,204 | 664 |
| 2013-10-30 | 71,000 | 71,000 | 65,500 | 66,100 | 5,219 | 661 |
| 2013-10-29 | 69,400 | 72,400 | 69,100 | 71,200 | 4,041 | 712 |
| 2013-10-28 | 69,500 | 72,000 | 68,500 | 70,400 | 8,364 | 704 |
| 2013-10-25 | 66,000 | 68,300 | 64,900 | 67,800 | 6,589 | 678 |
| 2013-10-24 | 63,000 | 66,000 | 62,000 | 65,400 | 4,049 | 654 |
| 2013-10-23 | 64,500 | 66,000 | 62,000 | 63,000 | 3,436 | 630 |
| 2013-10-22 | 65,600 | 66,100 | 63,900 | 64,500 | 2,748 | 645 |
| 2013-10-21 | 63,300 | 66,400 | 63,100 | 66,300 | 6,853 | 663 |
| 2013-10-18 | 62,400 | 63,000 | 60,800 | 61,700 | 3,400 | 617 |
| 2013-10-17 | 64,100 | 64,800 | 60,900 | 62,900 | 4,627 | 629 |
| 2013-10-16 | 64,100 | 66,300 | 62,100 | 63,300 | 5,794 | 633 |
| 2013-10-15 | 66,200 | 67,200 | 62,500 | 63,100 | 12,368 | 631 |
| 2013-10-11 | 71,400 | 73,800 | 69,500 | 73,700 | 5,845 | 737 |
| 2013-10-10 | 71,400 | 71,800 | 68,000 | 70,000 | 3,114 | 700 |
| 2013-10-09 | 67,600 | 71,900 | 66,500 | 69,400 | 5,316 | 694 |
| 2013-10-08 | 73,000 | 74,700 | 66,300 | 69,500 | 10,154 | 695 |
| 2013-10-07 | 72,700 | 80,900 | 72,500 | 76,900 | 14,133 | 769 |
| 2013-10-04 | 66,000 | 71,900 | 65,100 | 71,200 | 6,712 | 712 |
| 2013-10-03 | 74,300 | 75,000 | 65,600 | 67,500 | 13,745 | 675 |
| 2013-10-02 | 65,000 | 71,300 | 65,000 | 68,000 | 14,065 | 680 |
| 2013-10-01 | 60,600 | 63,800 | 60,600 | 62,500 | 3,888 | 625 |
| 2013-09-30 | 61,500 | 62,200 | 60,500 | 60,600 | 1,528 | 606 |
| 2013-09-27 | 64,000 | 64,900 | 61,500 | 62,300 | 4,412 | 623 |
| 2013-09-26 | 59,100 | 63,200 | 58,000 | 63,100 | 5,168 | 631 |
| 2013-09-25 | 60,500 | 60,700 | 57,700 | 59,300 | 1,672 | 593 |
| 2013-09-24 | 58,000 | 60,000 | 57,600 | 59,500 | 1,222 | 595 |
| 2013-09-20 | 60,500 | 60,700 | 58,200 | 58,700 | 1,386 | 587 |
| 2013-09-19 | 59,900 | 63,700 | 58,800 | 61,000 | 2,875 | 610 |
| 2013-09-18 | 60,000 | 61,700 | 57,000 | 60,200 | 3,661 | 602 |
| 2013-09-17 | 64,000 | 64,700 | 59,200 | 60,200 | 3,929 | 602 |
| 2013-09-13 | 60,000 | 63,900 | 58,200 | 63,000 | 4,597 | 630 |
| 2013-09-12 | 56,200 | 62,500 | 56,200 | 60,700 | 6,765 | 607 |
| 2013-09-11 | 58,500 | 59,700 | 55,000 | 55,000 | 2,985 | 550 |
| 2013-09-10 | 52,100 | 57,000 | 52,100 | 57,000 | 2,483 | 570 |
| 2013-09-09 | 53,500 | 53,500 | 51,000 | 51,500 | 1,077 | 515 |
| 2013-09-06 | 52,000 | 52,000 | 50,300 | 50,600 | 1,534 | 506 |
| 2013-09-05 | 53,500 | 53,700 | 51,500 | 52,500 | 1,655 | 525 |
| 2013-09-04 | 53,000 | 53,700 | 51,800 | 53,200 | 936 | 532 |
| 2013-09-03 | 50,100 | 53,300 | 50,100 | 52,900 | 1,273 | 529 |
| 2013-09-02 | 52,500 | 52,500 | 50,200 | 50,200 | 1,018 | 502 |
| 2013-08-30 | 52,100 | 53,500 | 51,100 | 52,200 | 1,545 | 522 |
| 2013-08-29 | 52,800 | 54,700 | 51,100 | 52,100 | 1,156 | 521 |
| 2013-08-28 | 53,500 | 55,200 | 51,000 | 53,000 | 2,449 | 530 |
| 2013-08-27 | 58,400 | 58,500 | 55,800 | 55,900 | 1,504 | 559 |
| 2013-08-26 | 56,600 | 58,500 | 56,500 | 58,000 | 807 | 580 |
| 2013-08-23 | 57,600 | 57,600 | 56,400 | 56,500 | 887 | 565 |
| 2013-08-22 | 57,600 | 58,400 | 55,800 | 56,500 | 1,202 | 565 |
| 2013-08-21 | 59,100 | 61,700 | 58,000 | 58,400 | 1,629 | 584 |
| 2013-08-20 | 58,500 | 62,500 | 57,600 | 60,000 | 2,357 | 600 |
| 2013-08-19 | 57,600 | 58,500 | 56,900 | 58,300 | 641 | 583 |
| 2013-08-16 | 57,000 | 58,400 | 56,000 | 58,000 | 628 | 580 |
| 2013-08-15 | 56,200 | 58,800 | 56,000 | 58,000 | 1,290 | 580 |
| 2013-08-14 | 59,800 | 59,900 | 57,500 | 58,100 | 1,047 | 581 |
| 2013-08-13 | 58,000 | 60,000 | 57,800 | 58,800 | 1,069 | 588 |
| 2013-08-12 | 59,200 | 59,700 | 57,600 | 57,800 | 1,329 | 578 |
| 2013-08-09 | 61,200 | 62,800 | 56,800 | 60,400 | 2,637 | 604 |
| 2013-08-08 | 63,500 | 66,100 | 60,600 | 61,200 | 3,595 | 612 |
| 2013-08-07 | 62,500 | 64,700 | 61,500 | 63,600 | 2,436 | 636 |
| 2013-08-06 | 63,200 | 66,400 | 60,300 | 63,000 | 9,556 | 630 |
| 2013-08-05 | 57,200 | 59,900 | 56,400 | 58,700 | 1,257 | 587 |
| 2013-08-02 | 57,500 | 58,200 | 55,800 | 56,800 | 1,419 | 568 |
| 2013-08-01 | 55,500 | 57,700 | 53,400 | 57,200 | 1,825 | 572 |
| 2013-07-31 | 59,200 | 60,000 | 56,400 | 56,500 | 2,047 | 565 |
| 2013-07-30 | 57,200 | 61,300 | 55,600 | 61,200 | 4,580 | 612 |
| 2013-07-29 | 58,200 | 59,000 | 55,100 | 55,900 | 2,844 | 559 |
| 2013-07-26 | 59,900 | 61,200 | 58,000 | 59,400 | 3,564 | 594 |
| 2013-07-25 | 64,000 | 64,000 | 60,800 | 61,500 | 2,724 | 615 |
| 2013-07-24 | 65,500 | 68,000 | 63,100 | 63,500 | 7,408 | 635 |
| 2013-07-23 | 60,700 | 64,500 | 60,000 | 62,600 | 5,980 | 626 |
| 2013-07-22 | 62,000 | 63,300 | 58,700 | 58,700 | 3,970 | 587 |
| 2013-07-19 | 64,800 | 65,900 | 55,000 | 62,000 | 8,294 | 620 |
| 2013-07-18 | 66,000 | 70,000 | 59,200 | 63,800 | 12,697 | 638 |
| 2013-07-17 | 79,000 | 85,000 | 66,000 | 68,000 | 19,475 | 680 |
| 2013-07-16 | 71,500 | 71,500 | 71,500 | 71,500 | 1,607 | 715 |
| 2013-07-12 | 61,500 | 62,900 | 60,300 | 61,500 | 3,384 | 615 |
| 2013-07-11 | 58,100 | 62,000 | 57,000 | 62,000 | 3,500 | 620 |
| 2013-07-10 | 61,400 | 61,800 | 56,700 | 57,800 | 2,570 | 578 |
| 2013-07-09 | 60,400 | 62,700 | 55,800 | 60,900 | 2,613 | 609 |
| 2013-07-08 | 61,500 | 64,500 | 57,500 | 58,500 | 5,887 | 585 |
| 2013-07-05 | 55,000 | 56,900 | 53,200 | 55,800 | 2,473 | 558 |
| 2013-07-04 | 48,900 | 53,500 | 48,900 | 53,000 | 1,788 | 530 |
| 2013-07-03 | 48,000 | 49,600 | 48,000 | 48,950 | 830 | 489.50 |
| 2013-07-02 | 48,800 | 49,500 | 48,050 | 48,300 | 1,480 | 483 |
| 2013-07-01 | 45,400 | 48,300 | 45,400 | 48,250 | 1,045 | 482.50 |
| 2013-06-28 | 41,800 | 46,550 | 41,300 | 46,500 | 1,520 | 465 |
| 2013-06-27 | 39,400 | 42,950 | 38,500 | 42,900 | 1,572 | 429 |
| 2013-06-26 | 45,350 | 47,900 | 40,100 | 40,100 | 3,245 | 401 |
| 2013-06-25 | 47,550 | 48,100 | 42,800 | 43,250 | 2,658 | 432.50 |
| 2013-06-24 | 51,100 | 51,200 | 48,300 | 48,300 | 1,130 | 483 |
| 2013-06-21 | 49,300 | 50,100 | 47,500 | 50,100 | 1,026 | 501 |
| 2013-06-20 | 50,200 | 51,000 | 49,500 | 50,100 | 445 | 501 |
| 2013-06-19 | 51,300 | 52,000 | 50,000 | 50,200 | 1,196 | 502 |
| 2013-06-18 | 49,700 | 51,900 | 49,600 | 51,000 | 1,036 | 510 |
| 2013-06-17 | 50,500 | 51,300 | 49,600 | 50,200 | 1,178 | 502 |
| 2013-06-14 | 53,400 | 53,400 | 49,600 | 51,600 | 1,769 | 516 |
| 2013-06-13 | 55,000 | 55,000 | 50,200 | 51,400 | 2,474 | 514 |
| 2013-06-12 | 51,800 | 56,200 | 50,500 | 55,000 | 1,860 | 550 |
| 2013-06-11 | 55,000 | 56,000 | 53,100 | 53,800 | 1,109 | 538 |
| 2013-06-10 | 54,200 | 55,800 | 52,600 | 54,800 | 2,451 | 548 |
| 2013-06-07 | 50,000 | 52,400 | 45,250 | 51,200 | 3,722 | 512 |
| 2013-06-06 | 60,000 | 62,700 | 51,000 | 53,000 | 5,312 | 530 |
| 2013-06-05 | 60,000 | 67,300 | 58,100 | 61,000 | 5,726 | 610 |
| 2013-06-04 | 66,000 | 70,000 | 60,500 | 60,500 | 13,769 | 605 |
| 2013-06-03 | 57,500 | 60,500 | 57,000 | 60,500 | 3,237 | 605 |
| 2013-05-31 | 51,800 | 54,800 | 50,500 | 50,500 | 1,938 | 505 |
| 2013-05-30 | 54,800 | 55,000 | 50,900 | 51,800 | 2,016 | 518 |
| 2013-05-29 | 56,500 | 56,700 | 55,100 | 55,500 | 1,266 | 555 |
| 2013-05-28 | 53,300 | 57,200 | 52,500 | 55,600 | 1,896 | 556 |
| 2013-05-27 | 58,200 | 59,000 | 55,000 | 55,300 | 2,067 | 553 |
| 2013-05-24 | 55,300 | 59,800 | 52,100 | 59,200 | 5,168 | 592 |
| 2013-05-23 | 61,200 | 62,500 | 53,000 | 53,200 | 5,935 | 532 |
| 2013-05-22 | 64,600 | 64,600 | 59,300 | 62,200 | 4,151 | 622 |
| 2013-05-21 | 68,500 | 73,400 | 62,700 | 66,100 | 11,974 | 661 |
| 2013-05-20 | 64,200 | 65,800 | 61,000 | 63,500 | 3,221 | 635 |
| 2013-05-17 | 56,400 | 62,700 | 56,300 | 60,400 | 3,379 | 604 |
| 2013-05-16 | 61,400 | 64,500 | 55,400 | 55,400 | 9,004 | 554 |
| 2013-05-15 | 72,000 | 77,500 | 62,100 | 65,400 | 12,102 | 654 |
| 2013-05-14 | 68,300 | 72,000 | 66,500 | 67,500 | 7,276 | 675 |
| 2013-05-13 | 65,300 | 72,300 | 65,000 | 72,300 | 9,780 | 723 |
| 2013-05-10 | 65,600 | 67,000 | 60,000 | 62,300 | 7,489 | 623 |
| 2013-05-09 | 56,400 | 63,000 | 56,000 | 57,600 | 12,437 | 576 |
| 2013-05-08 | 48,700 | 54,900 | 48,700 | 53,000 | 6,842 | 530 |
| 2013-05-07 | 49,800 | 50,700 | 48,500 | 49,350 | 3,033 | 493.50 |
| 2013-05-02 | 46,750 | 47,950 | 46,150 | 47,700 | 1,959 | 477 |
| 2013-05-01 | 46,900 | 48,200 | 45,650 | 46,750 | 3,029 | 467.50 |
| 2013-04-30 | 46,600 | 48,850 | 45,600 | 45,650 | 3,527 | 456.50 |
| 2013-04-26 | 50,500 | 53,000 | 45,900 | 45,900 | 8,082 | 459 |
| 2013-04-25 | 46,100 | 49,800 | 46,100 | 49,800 | 12,676 | 498 |
| 2013-04-24 | 43,200 | 43,450 | 42,350 | 42,800 | 2,114 | 428 |
| 2013-04-23 | 43,500 | 43,900 | 42,200 | 42,500 | 1,472 | 425 |
| 2013-04-22 | 43,800 | 44,700 | 43,250 | 43,300 | 2,084 | 433 |
| 2013-04-19 | 41,650 | 42,750 | 41,200 | 42,650 | 1,582 | 426.50 |
| 2013-04-18 | 42,500 | 42,900 | 41,100 | 41,150 | 1,733 | 411.50 |
| 2013-04-17 | 41,050 | 43,200 | 40,500 | 42,900 | 1,719 | 429 |
| 2013-04-16 | 41,300 | 41,300 | 40,200 | 40,350 | 589 | 403.50 |
| 2013-04-15 | 39,150 | 42,350 | 39,000 | 41,300 | 2,875 | 413 |
| 2013-04-12 | 42,000 | 42,950 | 41,500 | 41,950 | 1,123 | 419.50 |
| 2013-04-11 | 43,300 | 43,300 | 41,950 | 41,950 | 1,020 | 419.50 |
| 2013-04-10 | 42,450 | 43,000 | 42,250 | 42,500 | 716 | 425 |
| 2013-04-09 | 43,400 | 43,700 | 42,400 | 42,450 | 901 | 424.50 |
| 2013-04-08 | 42,400 | 43,450 | 41,800 | 43,400 | 862 | 434 |
| 2013-04-05 | 42,000 | 42,700 | 41,700 | 41,700 | 1,256 | 417 |
| 2013-04-04 | 39,550 | 41,900 | 39,500 | 41,800 | 936 | 418 |
| 2013-04-03 | 39,100 | 41,500 | 39,000 | 40,350 | 1,515 | 403.50 |
| 2013-04-02 | 37,500 | 40,000 | 36,900 | 38,800 | 1,508 | 388 |
| 2013-04-01 | 43,300 | 43,550 | 37,450 | 39,500 | 2,823 | 395 |
| 2013-03-29 | 44,900 | 44,900 | 44,000 | 44,000 | 943 | 440 |
| 2013-03-28 | 46,200 | 46,800 | 44,500 | 44,950 | 1,750 | 449.50 |
| 2013-03-27 | 44,300 | 45,900 | 44,300 | 45,900 | 849 | 459 |
| 2013-03-26 | 46,000 | 46,000 | 44,000 | 44,650 | 1,594 | 446.50 |
| 2013-03-25 | 45,100 | 46,000 | 44,500 | 45,550 | 1,461 | 455.50 |
| 2013-03-22 | 45,750 | 46,000 | 44,700 | 44,800 | 1,318 | 448 |
| 2013-03-21 | 45,100 | 46,750 | 44,500 | 46,450 | 1,993 | 464.50 |
| 2013-03-19 | 47,000 | 47,000 | 45,500 | 45,800 | 1,428 | 458 |
| 2013-03-18 | 46,000 | 47,350 | 45,800 | 46,750 | 1,135 | 467.50 |
| 2013-03-15 | 46,900 | 48,400 | 46,300 | 46,700 | 2,500 | 467 |
| 2013-03-14 | 45,750 | 49,300 | 45,750 | 48,000 | 3,204 | 480 |
| 2013-03-13 | 44,850 | 46,900 | 44,650 | 45,750 | 2,026 | 457.50 |
| 2013-03-12 | 48,000 | 52,900 | 45,800 | 46,250 | 8,898 | 462.50 |
| 2013-03-11 | 47,500 | 48,850 | 44,950 | 46,000 | 4,536 | 460 |
| 2013-03-08 | 49,800 | 52,200 | 47,900 | 48,900 | 5,535 | 489 |
| 2013-03-07 | 53,700 | 53,900 | 50,900 | 50,900 | 2,933 | 509 |
| 2013-03-06 | 52,500 | 57,700 | 48,900 | 53,900 | 7,881 | 539 |
| 2013-03-05 | 51,800 | 52,500 | 49,000 | 51,500 | 8,179 | 515 |
| 2013-03-04 | 57,500 | 60,400 | 53,800 | 53,800 | 13,082 | 538 |
| 2013-03-01 | 48,200 | 52,500 | 48,100 | 52,500 | 20,220 | 525 |
| 2013-02-28 | 38,450 | 45,450 | 36,550 | 45,450 | 12,593 | 454.50 |
| 2013-02-27 | 39,300 | 40,700 | 36,300 | 38,450 | 5,966 | 384.50 |
| 2013-02-26 | 37,300 | 44,100 | 36,300 | 40,000 | 17,727 | 400 |
| 2013-02-25 | 37,300 | 37,300 | 37,300 | 37,300 | 1,565 | 373 |
| 2013-02-22 | 30,900 | 30,900 | 30,100 | 30,300 | 539 | 303 |
| 2013-02-21 | 30,050 | 30,750 | 30,050 | 30,750 | 414 | 307.50 |
| 2013-02-20 | 30,800 | 30,850 | 30,000 | 30,150 | 653 | 301.50 |
| 2013-02-19 | 29,190 | 31,000 | 29,130 | 30,250 | 561 | 302.50 |
| 2013-02-18 | 29,130 | 30,000 | 28,700 | 29,330 | 576 | 293.30 |
| 2013-02-15 | 30,350 | 30,400 | 28,700 | 29,130 | 1,647 | 291.30 |
| 2013-02-14 | 30,300 | 30,750 | 29,900 | 30,200 | 948 | 302 |
| 2013-02-13 | 31,350 | 31,350 | 30,150 | 30,400 | 1,467 | 304 |
| 2013-02-12 | 32,700 | 33,900 | 30,000 | 31,500 | 3,753 | 315 |
| 2013-02-08 | 32,450 | 32,450 | 31,750 | 32,000 | 1,367 | 320 |
| 2013-02-07 | 31,800 | 32,400 | 31,450 | 31,850 | 1,064 | 318.50 |
| 2013-02-06 | 32,050 | 32,400 | 31,700 | 31,800 | 841 | 318 |
| 2013-02-05 | 31,600 | 32,000 | 31,100 | 32,000 | 959 | 320 |
| 2013-02-04 | 32,250 | 32,500 | 30,750 | 31,150 | 1,230 | 311.50 |
| 2013-02-01 | 31,250 | 31,500 | 30,700 | 30,850 | 954 | 308.50 |
| 2013-01-31 | 31,150 | 31,150 | 30,500 | 30,650 | 488 | 306.50 |
| 2013-01-30 | 31,050 | 31,250 | 30,700 | 30,900 | 775 | 309 |
| 2013-01-29 | 31,100 | 31,300 | 30,700 | 31,000 | 1,042 | 310 |
| 2013-01-28 | 30,950 | 31,450 | 30,500 | 30,850 | 830 | 308.50 |
| 2013-01-25 | 31,050 | 31,100 | 30,600 | 30,800 | 1,226 | 308 |
| 2013-01-24 | 30,750 | 31,450 | 30,550 | 30,950 | 778 | 309.50 |
| 2013-01-23 | 31,600 | 31,600 | 30,600 | 30,800 | 976 | 308 |
| 2013-01-22 | 33,600 | 33,850 | 31,650 | 31,900 | 2,570 | 319 |
| 2013-01-21 | 32,800 | 32,950 | 31,850 | 32,950 | 1,326 | 329.50 |
| 2013-01-18 | 33,500 | 33,800 | 31,800 | 32,500 | 1,832 | 325 |
| 2013-01-17 | 32,000 | 34,100 | 31,750 | 33,000 | 3,869 | 330 |
| 2013-01-16 | 30,450 | 32,200 | 30,450 | 31,750 | 2,880 | 317.50 |
| 2013-01-15 | 30,300 | 30,600 | 29,930 | 30,400 | 1,608 | 304 |
| 2013-01-11 | 30,000 | 31,400 | 30,000 | 31,000 | 1,187 | 310 |
| 2013-01-10 | 31,250 | 31,650 | 31,050 | 31,400 | 919 | 314 |
| 2013-01-09 | 30,750 | 31,350 | 30,300 | 31,250 | 800 | 312.50 |
| 2013-01-08 | 31,300 | 31,800 | 30,650 | 30,750 | 866 | 307.50 |
| 2013-01-07 | 30,500 | 31,800 | 30,450 | 31,300 | 929 | 313 |
| 2013-01-04 | 30,200 | 30,550 | 30,200 | 30,250 | 495 | 302.50 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株
