7749 メディキット(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 | 3,050 | 3,050 | 3,040 | 3,040 | 1,800 | 1,520 |
| 2013-12-27 | 2,952 | 2,999 | 2,952 | 2,996 | 1,500 | 1,498 |
| 2013-12-26 | 2,980 | 2,980 | 2,980 | 2,980 | 200 | 1,490 |
| 2013-12-25 | 2,970 | 2,975 | 2,916 | 2,970 | 3,800 | 1,485 |
| 2013-12-24 | 2,945 | 2,975 | 2,936 | 2,956 | 4,600 | 1,478 |
| 2013-12-20 | 2,975 | 2,995 | 2,950 | 2,995 | 5,300 | 1,497.50 |
| 2013-12-19 | 2,985 | 2,998 | 2,981 | 2,998 | 4,000 | 1,499 |
| 2013-12-18 | 2,995 | 3,005 | 2,990 | 3,000 | 4,000 | 1,500 |
| 2013-12-17 | 3,005 | 3,015 | 3,000 | 3,000 | 3,000 | 1,500 |
| 2013-12-16 | 2,975 | 2,989 | 2,957 | 2,989 | 1,400 | 1,494.50 |
| 2013-12-13 | 2,950 | 2,969 | 2,950 | 2,965 | 1,800 | 1,482.50 |
| 2013-12-12 | 2,916 | 2,965 | 2,902 | 2,902 | 8,300 | 1,451 |
| 2013-12-11 | 2,975 | 2,994 | 2,935 | 2,935 | 2,400 | 1,467.50 |
| 2013-12-10 | 2,983 | 3,020 | 2,983 | 3,015 | 2,400 | 1,507.50 |
| 2013-12-09 | 3,010 | 3,025 | 3,000 | 3,025 | 1,500 | 1,512.50 |
| 2013-12-06 | 3,015 | 3,050 | 3,000 | 3,030 | 5,600 | 1,515 |
| 2013-12-05 | 3,000 | 3,060 | 2,991 | 3,045 | 6,500 | 1,522.50 |
| 2013-12-04 | 3,050 | 3,055 | 3,025 | 3,045 | 6,500 | 1,522.50 |
| 2013-12-03 | 3,050 | 3,050 | 3,020 | 3,050 | 5,400 | 1,525 |
| 2013-12-02 | 3,005 | 3,050 | 2,998 | 3,050 | 6,100 | 1,525 |
| 2013-11-29 | 2,997 | 3,000 | 2,974 | 3,000 | 4,500 | 1,500 |
| 2013-11-28 | 2,984 | 2,999 | 2,971 | 2,995 | 5,300 | 1,497.50 |
| 2013-11-27 | 2,971 | 2,987 | 2,971 | 2,984 | 3,000 | 1,492 |
| 2013-11-26 | 2,968 | 2,974 | 2,960 | 2,970 | 3,700 | 1,485 |
| 2013-11-25 | 2,935 | 2,965 | 2,935 | 2,962 | 6,900 | 1,481 |
| 2013-11-22 | 2,945 | 2,990 | 2,936 | 2,969 | 9,500 | 1,484.50 |
| 2013-11-21 | 2,870 | 2,945 | 2,860 | 2,945 | 13,500 | 1,472.50 |
| 2013-11-20 | 2,820 | 2,870 | 2,820 | 2,870 | 16,200 | 1,435 |
| 2013-11-19 | 2,800 | 2,810 | 2,790 | 2,802 | 70,300 | 1,401 |
| 2013-11-18 | 3,025 | 3,025 | 2,854 | 2,855 | 18,700 | 1,427.50 |
| 2013-11-15 | 3,080 | 3,080 | 2,988 | 2,990 | 4,500 | 1,495 |
| 2013-11-14 | 3,015 | 3,100 | 2,992 | 3,040 | 5,500 | 1,520 |
| 2013-11-13 | 2,921 | 3,130 | 2,902 | 3,025 | 3,800 | 1,512.50 |
| 2013-11-12 | 3,045 | 3,045 | 2,970 | 2,971 | 3,400 | 1,485.50 |
| 2013-11-11 | 3,100 | 3,100 | 3,090 | 3,090 | 300 | 1,545 |
| 2013-11-06 | 3,120 | 3,120 | 3,100 | 3,100 | 1,400 | 1,550 |
| 2013-11-05 | 3,150 | 3,150 | 3,075 | 3,080 | 2,000 | 1,540 |
| 2013-11-01 | 3,105 | 3,105 | 3,020 | 3,050 | 1,600 | 1,525 |
| 2013-10-31 | 3,025 | 3,085 | 3,020 | 3,035 | 600 | 1,517.50 |
| 2013-10-30 | 3,030 | 3,060 | 3,015 | 3,060 | 500 | 1,530 |
| 2013-10-29 | 3,055 | 3,070 | 3,055 | 3,070 | 300 | 1,535 |
| 2013-10-28 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 1,535 |
| 2013-10-25 | 3,050 | 3,070 | 3,050 | 3,070 | 200 | 1,535 |
| 2013-10-24 | 3,055 | 3,055 | 3,050 | 3,050 | 1,400 | 1,525 |
| 2013-10-23 | 3,090 | 3,100 | 3,065 | 3,065 | 2,500 | 1,532.50 |
| 2013-10-22 | 3,100 | 3,120 | 3,050 | 3,095 | 9,000 | 1,547.50 |
| 2013-10-21 | 3,090 | 3,150 | 3,085 | 3,090 | 2,200 | 1,545 |
| 2013-10-18 | 3,150 | 3,150 | 3,000 | 3,120 | 3,700 | 1,560 |
| 2013-10-17 | 3,140 | 3,140 | 3,140 | 3,140 | 200 | 1,570 |
| 2013-10-11 | 3,100 | 3,150 | 3,100 | 3,140 | 2,300 | 1,570 |
| 2013-10-10 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 1,585 |
| 2013-10-09 | 3,200 | 3,200 | 3,090 | 3,100 | 1,000 | 1,550 |
| 2013-10-08 | 3,180 | 3,205 | 3,135 | 3,150 | 700 | 1,575 |
| 2013-10-07 | 3,200 | 3,200 | 3,180 | 3,180 | 1,100 | 1,590 |
| 2013-10-04 | 3,265 | 3,300 | 3,175 | 3,220 | 4,500 | 1,610 |
| 2013-10-03 | 3,260 | 3,335 | 3,190 | 3,335 | 2,400 | 1,667.50 |
| 2013-10-02 | 3,200 | 3,210 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2013-10-01 | 3,255 | 3,255 | 2,990 | 3,150 | 6,300 | 1,575 |
| 2013-09-30 | 3,250 | 3,300 | 3,250 | 3,300 | 2,900 | 1,650 |
| 2013-09-27 | 3,250 | 3,250 | 3,245 | 3,250 | 700 | 1,625 |
| 2013-09-26 | 3,165 | 3,210 | 3,165 | 3,210 | 800 | 1,605 |
| 2013-09-25 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 1,600 |
| 2013-09-24 | 3,200 | 3,205 | 3,200 | 3,205 | 300 | 1,602.50 |
| 2013-09-20 | 3,200 | 3,245 | 3,200 | 3,245 | 300 | 1,622.50 |
| 2013-09-19 | 3,180 | 3,220 | 3,180 | 3,220 | 700 | 1,610 |
| 2013-09-18 | 3,240 | 3,250 | 3,230 | 3,250 | 800 | 1,625 |
| 2013-09-17 | 3,260 | 3,260 | 3,250 | 3,250 | 600 | 1,625 |
| 2013-09-13 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 1,615 |
| 2013-09-12 | 3,290 | 3,290 | 3,290 | 3,290 | 200 | 1,645 |
| 2013-09-11 | 3,220 | 3,265 | 3,220 | 3,265 | 400 | 1,632.50 |
| 2013-09-10 | 3,225 | 3,250 | 3,220 | 3,250 | 400 | 1,625 |
| 2013-09-09 | 3,210 | 3,250 | 3,210 | 3,250 | 300 | 1,625 |
| 2013-09-06 | 3,250 | 3,250 | 3,210 | 3,250 | 3,600 | 1,625 |
| 2013-09-05 | 3,250 | 3,250 | 3,250 | 3,250 | 700 | 1,625 |
| 2013-09-04 | 3,200 | 3,240 | 3,200 | 3,240 | 400 | 1,620 |
| 2013-09-03 | 3,220 | 3,220 | 3,175 | 3,200 | 700 | 1,600 |
| 2013-09-02 | 3,190 | 3,210 | 3,190 | 3,210 | 1,900 | 1,605 |
| 2013-08-30 | 3,155 | 3,220 | 3,155 | 3,220 | 2,100 | 1,610 |
| 2013-08-29 | 3,185 | 3,225 | 3,185 | 3,225 | 200 | 1,612.50 |
| 2013-08-28 | 3,120 | 3,230 | 3,120 | 3,225 | 800 | 1,612.50 |
| 2013-08-27 | 3,130 | 3,230 | 3,130 | 3,185 | 1,700 | 1,592.50 |
| 2013-08-26 | 3,210 | 3,215 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2013-08-23 | 3,220 | 3,350 | 3,200 | 3,350 | 1,200 | 1,675 |
| 2013-08-22 | 3,250 | 3,260 | 3,250 | 3,260 | 200 | 1,630 |
| 2013-08-21 | 3,230 | 3,250 | 3,185 | 3,245 | 1,000 | 1,622.50 |
| 2013-08-20 | 3,240 | 3,240 | 3,240 | 3,240 | 200 | 1,620 |
| 2013-08-19 | 3,250 | 3,250 | 3,240 | 3,240 | 400 | 1,620 |
| 2013-08-16 | 3,265 | 3,285 | 3,230 | 3,285 | 400 | 1,642.50 |
| 2013-08-14 | 3,270 | 3,325 | 3,270 | 3,325 | 400 | 1,662.50 |
| 2013-08-13 | 3,265 | 3,300 | 3,265 | 3,300 | 800 | 1,650 |
| 2013-08-12 | 3,225 | 3,330 | 3,225 | 3,330 | 1,100 | 1,665 |
| 2013-08-09 | 3,365 | 3,365 | 3,365 | 3,365 | 200 | 1,682.50 |
| 2013-08-07 | 3,365 | 3,365 | 3,365 | 3,365 | 100 | 1,682.50 |
| 2013-08-06 | 3,365 | 3,365 | 3,365 | 3,365 | 100 | 1,682.50 |
| 2013-08-05 | 3,390 | 3,435 | 3,390 | 3,435 | 1,500 | 1,717.50 |
| 2013-08-02 | 3,395 | 3,410 | 3,390 | 3,400 | 600 | 1,700 |
| 2013-08-01 | 3,310 | 3,395 | 3,310 | 3,395 | 800 | 1,697.50 |
| 2013-07-31 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 1,680 |
| 2013-07-30 | 3,330 | 3,400 | 3,330 | 3,345 | 900 | 1,672.50 |
| 2013-07-29 | 3,490 | 3,490 | 3,395 | 3,400 | 1,200 | 1,700 |
| 2013-07-26 | 3,575 | 3,575 | 3,490 | 3,490 | 1,700 | 1,745 |
| 2013-07-25 | 3,500 | 3,500 | 3,415 | 3,500 | 2,600 | 1,750 |
| 2013-07-24 | 3,450 | 3,490 | 3,385 | 3,485 | 3,500 | 1,742.50 |
| 2013-07-23 | 3,400 | 3,495 | 3,350 | 3,370 | 2,500 | 1,685 |
| 2013-07-22 | 3,375 | 3,400 | 3,325 | 3,375 | 5,800 | 1,687.50 |
| 2013-07-18 | 3,210 | 3,235 | 3,200 | 3,235 | 600 | 1,617.50 |
| 2013-07-17 | 3,275 | 3,275 | 3,205 | 3,205 | 2,400 | 1,602.50 |
| 2013-07-16 | 3,180 | 3,255 | 3,180 | 3,205 | 3,000 | 1,602.50 |
| 2013-07-11 | 3,250 | 3,250 | 3,250 | 3,250 | 2,700 | 1,625 |
| 2013-07-10 | 3,185 | 3,245 | 3,185 | 3,245 | 300 | 1,622.50 |
| 2013-07-09 | 3,200 | 3,255 | 3,200 | 3,200 | 500 | 1,600 |
| 2013-07-08 | 3,300 | 3,300 | 3,150 | 3,200 | 3,900 | 1,600 |
| 2013-07-05 | 3,330 | 3,330 | 3,260 | 3,260 | 900 | 1,630 |
| 2013-07-04 | 3,250 | 3,300 | 3,250 | 3,300 | 2,700 | 1,650 |
| 2013-07-03 | 3,275 | 3,295 | 3,245 | 3,295 | 1,400 | 1,647.50 |
| 2013-07-02 | 3,250 | 3,250 | 3,200 | 3,250 | 1,100 | 1,625 |
| 2013-07-01 | 3,285 | 3,290 | 3,245 | 3,250 | 2,000 | 1,625 |
| 2013-06-28 | 3,185 | 3,290 | 3,185 | 3,285 | 1,500 | 1,642.50 |
| 2013-06-27 | 3,285 | 3,285 | 3,285 | 3,285 | 100 | 1,642.50 |
| 2013-06-25 | 3,210 | 3,250 | 3,200 | 3,250 | 1,300 | 1,625 |
| 2013-06-24 | 3,240 | 3,260 | 3,155 | 3,250 | 1,200 | 1,625 |
| 2013-06-21 | 3,295 | 3,295 | 3,295 | 3,295 | 200 | 1,647.50 |
| 2013-06-19 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | 1,625 |
| 2013-06-14 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 1,625 |
| 2013-06-13 | 3,225 | 3,225 | 3,225 | 3,225 | 500 | 1,612.50 |
| 2013-06-12 | 3,235 | 3,235 | 3,235 | 3,235 | 800 | 1,617.50 |
| 2013-06-11 | 3,295 | 3,295 | 3,250 | 3,250 | 1,000 | 1,625 |
| 2013-06-10 | 3,240 | 3,240 | 3,240 | 3,240 | 200 | 1,620 |
| 2013-06-07 | 3,220 | 3,230 | 3,220 | 3,220 | 1,700 | 1,610 |
| 2013-06-06 | 3,220 | 3,220 | 3,220 | 3,220 | 600 | 1,610 |
| 2013-06-05 | 3,245 | 3,280 | 3,220 | 3,280 | 2,900 | 1,640 |
| 2013-06-04 | 3,180 | 3,245 | 3,180 | 3,245 | 400 | 1,622.50 |
| 2013-06-03 | 3,180 | 3,255 | 3,160 | 3,195 | 1,000 | 1,597.50 |
| 2013-05-31 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | 1,625 |
| 2013-05-30 | 3,240 | 3,250 | 3,240 | 3,250 | 400 | 1,625 |
| 2013-05-29 | 3,390 | 3,390 | 3,180 | 3,300 | 2,100 | 1,650 |
| 2013-05-28 | 3,250 | 3,300 | 3,250 | 3,300 | 600 | 1,650 |
| 2013-05-27 | 3,280 | 3,320 | 3,220 | 3,300 | 1,700 | 1,650 |
| 2013-05-24 | 3,350 | 3,400 | 3,350 | 3,350 | 1,100 | 1,675 |
| 2013-05-23 | 3,380 | 3,430 | 3,380 | 3,400 | 1,000 | 1,700 |
| 2013-05-22 | 3,440 | 3,440 | 3,385 | 3,430 | 1,500 | 1,715 |
| 2013-05-21 | 3,450 | 3,450 | 3,380 | 3,430 | 2,300 | 1,715 |
| 2013-05-20 | 3,355 | 3,550 | 3,355 | 3,420 | 10,300 | 1,710 |
| 2013-05-17 | 3,275 | 3,390 | 3,275 | 3,390 | 1,000 | 1,695 |
| 2013-05-16 | 3,340 | 3,400 | 3,340 | 3,390 | 1,200 | 1,695 |
| 2013-05-15 | 3,335 | 3,350 | 3,250 | 3,350 | 1,100 | 1,675 |
| 2013-05-14 | 3,360 | 3,395 | 3,350 | 3,395 | 1,100 | 1,697.50 |
| 2013-05-13 | 3,400 | 3,400 | 3,330 | 3,395 | 1,100 | 1,697.50 |
| 2013-05-10 | 3,350 | 3,400 | 3,350 | 3,400 | 900 | 1,700 |
| 2013-05-09 | 3,350 | 3,400 | 3,300 | 3,355 | 2,700 | 1,677.50 |
| 2013-05-08 | 3,325 | 3,390 | 3,325 | 3,350 | 2,300 | 1,675 |
| 2013-05-07 | 3,355 | 3,395 | 3,340 | 3,395 | 1,700 | 1,697.50 |
| 2013-05-02 | 3,355 | 3,355 | 3,355 | 3,355 | 1,000 | 1,677.50 |
| 2013-05-01 | 3,350 | 3,355 | 3,290 | 3,355 | 2,200 | 1,677.50 |
| 2013-04-30 | 3,415 | 3,415 | 3,350 | 3,350 | 700 | 1,675 |
| 2013-04-26 | 3,400 | 3,420 | 3,350 | 3,420 | 2,100 | 1,710 |
| 2013-04-25 | 3,235 | 3,490 | 3,235 | 3,490 | 3,900 | 1,745 |
| 2013-04-24 | 3,250 | 3,300 | 3,250 | 3,290 | 1,900 | 1,645 |
| 2013-04-22 | 3,260 | 3,275 | 3,250 | 3,250 | 2,400 | 1,625 |
| 2013-04-19 | 3,230 | 3,250 | 3,205 | 3,220 | 1,500 | 1,610 |
| 2013-04-18 | 3,255 | 3,260 | 3,200 | 3,200 | 1,800 | 1,600 |
| 2013-04-17 | 3,230 | 3,290 | 3,230 | 3,255 | 4,200 | 1,627.50 |
| 2013-04-16 | 3,300 | 3,305 | 3,260 | 3,300 | 2,300 | 1,650 |
| 2013-04-15 | 3,260 | 3,260 | 3,210 | 3,260 | 800 | 1,630 |
| 2013-04-12 | 3,265 | 3,290 | 3,235 | 3,290 | 8,200 | 1,645 |
| 2013-04-11 | 3,245 | 3,295 | 3,245 | 3,265 | 1,600 | 1,632.50 |
| 2013-04-10 | 3,295 | 3,300 | 3,225 | 3,295 | 4,500 | 1,647.50 |
| 2013-04-09 | 3,295 | 3,300 | 3,280 | 3,295 | 2,500 | 1,647.50 |
| 2013-04-08 | 3,290 | 3,295 | 3,220 | 3,295 | 1,600 | 1,647.50 |
| 2013-04-05 | 3,300 | 3,300 | 3,290 | 3,290 | 2,200 | 1,645 |
| 2013-04-04 | 3,260 | 3,260 | 3,150 | 3,260 | 2,300 | 1,630 |
| 2013-04-03 | 3,260 | 3,260 | 3,220 | 3,260 | 1,700 | 1,630 |
| 2013-04-02 | 3,210 | 3,210 | 3,200 | 3,210 | 2,100 | 1,605 |
| 2013-04-01 | 3,220 | 3,220 | 3,185 | 3,210 | 1,600 | 1,605 |
| 2013-03-29 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 1,605 |
| 2013-03-28 | 3,210 | 3,210 | 3,175 | 3,175 | 400 | 1,587.50 |
| 2013-03-27 | 3,175 | 3,225 | 3,155 | 3,185 | 700 | 1,592.50 |
| 2013-03-26 | 3,160 | 3,230 | 3,160 | 3,230 | 1,900 | 1,615 |
| 2013-03-25 | 3,210 | 3,370 | 3,160 | 3,370 | 8,100 | 1,685 |
| 2013-03-22 | 3,190 | 3,200 | 3,190 | 3,190 | 6,000 | 1,595 |
| 2013-03-21 | 3,190 | 3,190 | 3,150 | 3,180 | 900 | 1,590 |
| 2013-03-19 | 3,090 | 3,160 | 3,090 | 3,140 | 7,500 | 1,570 |
| 2013-03-18 | 3,120 | 3,170 | 3,120 | 3,160 | 2,500 | 1,580 |
| 2013-03-15 | 3,160 | 3,160 | 3,160 | 3,160 | 200 | 1,580 |
| 2013-03-14 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 1,565 |
| 2013-03-13 | 3,160 | 3,160 | 3,100 | 3,130 | 800 | 1,565 |
| 2013-03-12 | 3,110 | 3,150 | 3,100 | 3,130 | 5,600 | 1,565 |
| 2013-03-11 | 3,130 | 3,130 | 3,100 | 3,110 | 3,700 | 1,555 |
| 2013-03-08 | 3,080 | 3,150 | 3,080 | 3,100 | 9,700 | 1,550 |
| 2013-03-07 | 3,070 | 3,100 | 3,035 | 3,065 | 3,500 | 1,532.50 |
| 2013-03-06 | 3,025 | 3,080 | 3,025 | 3,070 | 3,500 | 1,535 |
| 2013-03-05 | 3,050 | 3,070 | 3,000 | 3,050 | 11,400 | 1,525 |
| 2013-03-04 | 3,045 | 3,045 | 2,997 | 3,020 | 1,400 | 1,510 |
| 2013-03-01 | 3,000 | 3,010 | 3,000 | 3,000 | 5,000 | 1,500 |
| 2013-02-28 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,500 |
| 2013-02-27 | 2,995 | 3,010 | 2,990 | 3,000 | 5,600 | 1,500 |
| 2013-02-26 | 3,000 | 3,005 | 2,990 | 2,990 | 400 | 1,495 |
| 2013-02-25 | 2,911 | 3,000 | 2,911 | 3,000 | 1,300 | 1,500 |
| 2013-02-22 | 2,990 | 3,035 | 2,990 | 3,000 | 1,000 | 1,500 |
| 2013-02-20 | 3,030 | 3,030 | 2,996 | 3,030 | 300 | 1,515 |
| 2013-02-19 | 2,980 | 3,030 | 2,980 | 3,030 | 1,400 | 1,515 |
| 2013-02-18 | 3,035 | 3,100 | 3,035 | 3,080 | 1,000 | 1,540 |
| 2013-02-15 | 3,040 | 3,080 | 2,980 | 3,080 | 2,800 | 1,540 |
| 2013-02-14 | 3,050 | 3,100 | 3,050 | 3,100 | 400 | 1,550 |
| 2013-02-13 | 2,955 | 3,140 | 2,955 | 3,080 | 1,900 | 1,540 |
| 2013-02-12 | 3,100 | 3,145 | 3,100 | 3,145 | 200 | 1,572.50 |
| 2013-02-08 | 3,150 | 3,170 | 3,000 | 3,170 | 3,700 | 1,585 |
| 2013-02-06 | 3,100 | 3,150 | 3,100 | 3,150 | 500 | 1,575 |
| 2013-02-05 | 3,150 | 3,150 | 3,080 | 3,150 | 1,400 | 1,575 |
| 2013-02-04 | 3,150 | 3,150 | 3,100 | 3,150 | 5,300 | 1,575 |
| 2013-02-01 | 3,100 | 3,150 | 3,060 | 3,150 | 2,200 | 1,575 |
| 2013-01-31 | 3,040 | 3,095 | 3,025 | 3,095 | 700 | 1,547.50 |
| 2013-01-30 | 3,010 | 3,070 | 3,010 | 3,030 | 1,700 | 1,515 |
| 2013-01-28 | 3,000 | 3,050 | 3,000 | 3,050 | 700 | 1,525 |
| 2013-01-25 | 3,040 | 3,040 | 3,040 | 3,040 | 300 | 1,520 |
| 2013-01-24 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 1,525 |
| 2013-01-23 | 3,020 | 3,090 | 3,020 | 3,090 | 400 | 1,545 |
| 2013-01-22 | 3,020 | 3,090 | 3,020 | 3,090 | 900 | 1,545 |
| 2013-01-21 | 3,000 | 3,170 | 3,000 | 3,155 | 5,600 | 1,577.50 |
| 2013-01-18 | 2,980 | 3,025 | 2,980 | 3,025 | 200 | 1,512.50 |
| 2013-01-17 | 2,948 | 3,190 | 2,948 | 3,120 | 3,700 | 1,560 |
| 2013-01-16 | 2,920 | 2,930 | 2,920 | 2,930 | 1,300 | 1,465 |
| 2013-01-15 | 2,900 | 2,900 | 2,900 | 2,900 | 400 | 1,450 |
| 2013-01-11 | 2,919 | 2,920 | 2,900 | 2,920 | 800 | 1,460 |
| 2013-01-10 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 1,450 |
| 2013-01-09 | 2,895 | 2,895 | 2,895 | 2,895 | 300 | 1,447.50 |
| 2013-01-08 | 2,895 | 2,895 | 2,895 | 2,895 | 700 | 1,447.50 |
| 2013-01-07 | 2,920 | 2,920 | 2,920 | 2,920 | 100 | 1,460 |
| 2013-01-04 | 2,950 | 2,950 | 2,885 | 2,900 | 1,700 | 1,450 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2012-09-26]1株→10株 [2006-05-26]1株→2株
