7774 (株)ジャパン・ティッシュエンジニアリング 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 | 400,000 | 422,500 | 400,000 | 422,500 | 1,058 | 2,112.50 |
| 2013-12-27 | 410,000 | 412,000 | 400,000 | 401,000 | 976 | 2,005 |
| 2013-12-26 | 395,000 | 405,500 | 392,500 | 405,500 | 941 | 2,027.50 |
| 2013-12-25 | 380,000 | 397,000 | 374,000 | 384,500 | 2,513 | 1,922.50 |
| 2013-12-24 | 395,000 | 397,000 | 381,000 | 381,500 | 1,548 | 1,907.50 |
| 2013-12-20 | 405,500 | 407,500 | 396,000 | 399,500 | 1,069 | 1,997.50 |
| 2013-12-19 | 410,000 | 417,000 | 402,000 | 402,000 | 774 | 2,010 |
| 2013-12-18 | 401,500 | 409,500 | 401,000 | 406,000 | 471 | 2,030 |
| 2013-12-17 | 404,500 | 417,000 | 401,000 | 406,500 | 860 | 2,032.50 |
| 2013-12-16 | 414,500 | 415,500 | 398,500 | 401,500 | 1,625 | 2,007.50 |
| 2013-12-13 | 432,000 | 435,000 | 420,000 | 420,000 | 1,208 | 2,100 |
| 2013-12-12 | 443,000 | 443,500 | 430,000 | 431,500 | 751 | 2,157.50 |
| 2013-12-11 | 447,000 | 455,000 | 440,000 | 440,500 | 917 | 2,202.50 |
| 2013-12-10 | 450,000 | 460,000 | 447,000 | 448,500 | 859 | 2,242.50 |
| 2013-12-09 | 457,500 | 459,500 | 451,000 | 452,000 | 717 | 2,260 |
| 2013-12-06 | 480,000 | 482,000 | 451,500 | 453,500 | 1,982 | 2,267.50 |
| 2013-12-05 | 453,000 | 480,000 | 449,000 | 480,000 | 3,383 | 2,400 |
| 2013-12-04 | 450,000 | 454,000 | 446,500 | 446,500 | 715 | 2,232.50 |
| 2013-12-03 | 453,000 | 464,000 | 450,000 | 453,500 | 1,195 | 2,267.50 |
| 2013-12-02 | 444,500 | 454,000 | 440,000 | 452,000 | 873 | 2,260 |
| 2013-11-29 | 432,500 | 442,500 | 432,500 | 437,500 | 626 | 2,187.50 |
| 2013-11-28 | 432,500 | 440,000 | 432,500 | 436,500 | 577 | 2,182.50 |
| 2013-11-27 | 451,000 | 452,000 | 433,500 | 435,000 | 966 | 2,175 |
| 2013-11-26 | 437,000 | 457,000 | 432,500 | 450,000 | 1,086 | 2,250 |
| 2013-11-25 | 453,500 | 456,500 | 445,000 | 449,000 | 1,054 | 2,245 |
| 2013-11-22 | 470,000 | 471,000 | 451,000 | 458,000 | 1,635 | 2,290 |
| 2013-11-21 | 474,500 | 476,500 | 466,000 | 466,000 | 1,480 | 2,330 |
| 2013-11-20 | 475,500 | 486,500 | 468,500 | 475,000 | 2,040 | 2,375 |
| 2013-11-19 | 481,500 | 483,500 | 467,500 | 468,000 | 1,170 | 2,340 |
| 2013-11-18 | 490,000 | 490,000 | 477,000 | 477,500 | 861 | 2,387.50 |
| 2013-11-15 | 485,000 | 491,000 | 466,000 | 481,000 | 1,219 | 2,405 |
| 2013-11-14 | 486,000 | 496,000 | 478,500 | 487,000 | 1,282 | 2,435 |
| 2013-11-13 | 473,000 | 484,000 | 456,500 | 475,500 | 1,243 | 2,377.50 |
| 2013-11-12 | 449,500 | 495,000 | 445,000 | 480,000 | 1,900 | 2,400 |
| 2013-11-11 | 493,500 | 500,000 | 440,500 | 449,500 | 2,043 | 2,247.50 |
| 2013-11-08 | 493,000 | 499,500 | 488,000 | 493,500 | 653 | 2,467.50 |
| 2013-11-07 | 498,000 | 513,000 | 498,000 | 501,000 | 649 | 2,505 |
| 2013-11-06 | 518,000 | 530,000 | 494,000 | 503,000 | 1,731 | 2,515 |
| 2013-11-05 | 491,500 | 539,000 | 483,000 | 530,000 | 2,367 | 2,650 |
| 2013-11-01 | 515,000 | 529,000 | 483,000 | 491,500 | 2,145 | 2,457.50 |
| 2013-10-31 | 551,000 | 557,000 | 496,500 | 522,000 | 3,646 | 2,610 |
| 2013-10-30 | 585,000 | 587,000 | 551,000 | 554,000 | 1,653 | 2,770 |
| 2013-10-29 | 567,000 | 589,000 | 567,000 | 573,000 | 2,078 | 2,865 |
| 2013-10-28 | 574,000 | 577,000 | 565,000 | 566,000 | 582 | 2,830 |
| 2013-10-25 | 582,000 | 587,000 | 558,000 | 569,000 | 1,579 | 2,845 |
| 2013-10-24 | 548,000 | 578,000 | 547,000 | 575,000 | 2,218 | 2,875 |
| 2013-10-23 | 562,000 | 566,000 | 549,000 | 551,000 | 1,077 | 2,755 |
| 2013-10-22 | 553,000 | 571,000 | 550,000 | 562,000 | 1,092 | 2,810 |
| 2013-10-21 | 561,000 | 565,000 | 556,000 | 556,000 | 671 | 2,780 |
| 2013-10-18 | 556,000 | 572,000 | 556,000 | 561,000 | 1,110 | 2,805 |
| 2013-10-17 | 570,000 | 577,000 | 556,000 | 556,000 | 1,520 | 2,780 |
| 2013-10-16 | 571,000 | 574,000 | 547,000 | 559,000 | 2,562 | 2,795 |
| 2013-10-15 | 586,000 | 590,000 | 577,000 | 579,000 | 1,870 | 2,895 |
| 2013-10-11 | 592,000 | 598,000 | 580,000 | 582,000 | 2,433 | 2,910 |
| 2013-10-10 | 580,000 | 588,000 | 558,000 | 586,000 | 2,571 | 2,930 |
| 2013-10-09 | 539,000 | 580,000 | 533,000 | 576,000 | 2,598 | 2,880 |
| 2013-10-08 | 539,000 | 560,000 | 532,000 | 544,000 | 3,030 | 2,720 |
| 2013-10-07 | 615,000 | 617,000 | 566,000 | 569,000 | 6,836 | 2,845 |
| 2013-10-04 | 551,000 | 593,000 | 520,000 | 588,000 | 8,478 | 2,940 |
| 2013-10-03 | 560,000 | 602,000 | 547,000 | 560,000 | 17,582 | 2,800 |
| 2013-10-02 | 526,000 | 549,000 | 498,000 | 511,000 | 3,648 | 2,555 |
| 2013-10-01 | 568,000 | 585,000 | 520,000 | 533,000 | 6,837 | 2,665 |
| 2013-09-30 | 521,000 | 580,000 | 513,000 | 564,000 | 8,567 | 2,820 |
| 2013-09-27 | 472,500 | 506,000 | 465,000 | 501,000 | 5,055 | 2,505 |
| 2013-09-26 | 430,000 | 471,000 | 423,500 | 471,000 | 1,910 | 2,355 |
| 2013-09-25 | 469,500 | 474,000 | 431,500 | 432,000 | 1,968 | 2,160 |
| 2013-09-24 | 459,500 | 470,000 | 450,500 | 470,000 | 1,332 | 2,350 |
| 2013-09-20 | 455,500 | 468,000 | 445,000 | 460,000 | 1,407 | 2,300 |
| 2013-09-19 | 466,500 | 471,500 | 452,000 | 455,500 | 1,483 | 2,277.50 |
| 2013-09-18 | 450,000 | 482,500 | 448,000 | 460,000 | 4,088 | 2,300 |
| 2013-09-17 | 445,000 | 452,000 | 434,500 | 439,500 | 1,821 | 2,197.50 |
| 2013-09-13 | 424,000 | 446,000 | 421,000 | 434,500 | 2,543 | 2,172.50 |
| 2013-09-12 | 418,000 | 435,000 | 402,500 | 429,000 | 2,680 | 2,145 |
| 2013-09-11 | 387,500 | 438,000 | 386,000 | 420,500 | 4,458 | 2,102.50 |
| 2013-09-10 | 400,500 | 401,500 | 387,500 | 388,000 | 714 | 1,940 |
| 2013-09-09 | 401,000 | 404,000 | 388,000 | 398,500 | 640 | 1,992.50 |
| 2013-09-06 | 405,000 | 406,500 | 393,000 | 398,000 | 758 | 1,990 |
| 2013-09-05 | 409,000 | 414,500 | 394,500 | 402,000 | 1,702 | 2,010 |
| 2013-09-04 | 391,000 | 410,000 | 382,000 | 407,000 | 2,354 | 2,035 |
| 2013-09-03 | 382,000 | 398,000 | 378,500 | 390,000 | 1,382 | 1,950 |
| 2013-09-02 | 386,000 | 387,000 | 377,000 | 377,000 | 613 | 1,885 |
| 2013-08-30 | 393,500 | 398,000 | 383,000 | 387,000 | 1,029 | 1,935 |
| 2013-08-29 | 399,500 | 407,000 | 381,500 | 385,000 | 1,657 | 1,925 |
| 2013-08-28 | 380,000 | 394,000 | 364,500 | 373,500 | 1,634 | 1,867.50 |
| 2013-08-27 | 400,000 | 416,500 | 395,000 | 402,000 | 1,449 | 2,010 |
| 2013-08-26 | 417,000 | 428,000 | 394,000 | 404,500 | 2,932 | 2,022.50 |
| 2013-08-23 | 394,500 | 405,000 | 385,000 | 403,000 | 1,887 | 2,015 |
| 2013-08-22 | 379,500 | 385,500 | 372,000 | 376,000 | 757 | 1,880 |
| 2013-08-21 | 400,000 | 405,500 | 380,000 | 385,000 | 1,256 | 1,925 |
| 2013-08-20 | 420,500 | 435,000 | 392,500 | 393,000 | 3,387 | 1,965 |
| 2013-08-19 | 389,000 | 419,500 | 389,000 | 417,000 | 4,040 | 2,085 |
| 2013-08-16 | 373,500 | 391,500 | 373,500 | 378,000 | 1,306 | 1,890 |
| 2013-08-15 | 370,000 | 394,000 | 369,000 | 380,500 | 1,114 | 1,902.50 |
| 2013-08-14 | 374,500 | 396,500 | 362,000 | 377,000 | 2,052 | 1,885 |
| 2013-08-13 | 377,000 | 400,000 | 353,000 | 378,000 | 7,014 | 1,890 |
| 2013-08-12 | 352,500 | 367,000 | 323,000 | 330,000 | 1,753 | 1,650 |
| 2013-08-09 | 366,000 | 380,000 | 357,000 | 359,000 | 892 | 1,795 |
| 2013-08-08 | 394,000 | 400,000 | 366,000 | 370,000 | 2,179 | 1,850 |
| 2013-08-07 | 367,000 | 437,500 | 363,500 | 401,000 | 5,081 | 2,005 |
| 2013-08-06 | 377,500 | 381,500 | 368,500 | 371,500 | 683 | 1,857.50 |
| 2013-08-05 | 364,500 | 389,000 | 362,000 | 382,500 | 943 | 1,912.50 |
| 2013-08-02 | 387,000 | 389,500 | 370,000 | 371,500 | 1,233 | 1,857.50 |
| 2013-08-01 | 364,000 | 381,500 | 321,000 | 379,000 | 2,419 | 1,895 |
| 2013-07-31 | 389,500 | 394,000 | 370,000 | 370,000 | 1,245 | 1,850 |
| 2013-07-30 | 380,000 | 396,500 | 379,500 | 392,000 | 1,098 | 1,960 |
| 2013-07-29 | 411,500 | 412,000 | 379,000 | 379,500 | 2,246 | 1,897.50 |
| 2013-07-26 | 448,000 | 449,500 | 419,000 | 424,000 | 2,275 | 2,120 |
| 2013-07-25 | 427,000 | 477,500 | 424,000 | 461,000 | 5,481 | 2,305 |
| 2013-07-24 | 408,000 | 425,000 | 406,500 | 418,000 | 1,521 | 2,090 |
| 2013-07-23 | 408,500 | 420,000 | 405,000 | 414,500 | 941 | 2,072.50 |
| 2013-07-22 | 420,000 | 420,000 | 403,000 | 410,000 | 957 | 2,050 |
| 2013-07-19 | 415,000 | 423,500 | 404,000 | 417,000 | 1,174 | 2,085 |
| 2013-07-18 | 420,500 | 425,000 | 412,000 | 416,000 | 875 | 2,080 |
| 2013-07-17 | 435,000 | 438,500 | 421,000 | 421,000 | 905 | 2,105 |
| 2013-07-16 | 429,500 | 447,500 | 423,000 | 435,000 | 1,318 | 2,175 |
| 2013-07-12 | 445,000 | 445,000 | 423,500 | 429,500 | 964 | 2,147.50 |
| 2013-07-11 | 415,500 | 456,500 | 415,500 | 431,000 | 2,490 | 2,155 |
| 2013-07-10 | 470,000 | 472,000 | 428,000 | 428,000 | 2,354 | 2,140 |
| 2013-07-09 | 461,500 | 476,500 | 438,000 | 448,500 | 1,777 | 2,242.50 |
| 2013-07-08 | 486,000 | 492,000 | 455,500 | 458,000 | 4,156 | 2,290 |
| 2013-07-05 | 450,000 | 495,000 | 435,500 | 480,500 | 7,053 | 2,402.50 |
| 2013-07-04 | 480,000 | 514,000 | 450,000 | 467,000 | 11,280 | 2,335 |
| 2013-07-03 | 426,000 | 468,000 | 420,500 | 468,000 | 7,531 | 2,340 |
| 2013-07-02 | 370,000 | 410,000 | 367,000 | 398,000 | 5,718 | 1,990 |
| 2013-07-01 | 333,000 | 371,000 | 333,000 | 356,500 | 3,911 | 1,782.50 |
| 2013-06-28 | 353,000 | 395,000 | 353,000 | 360,500 | 5,704 | 1,802.50 |
| 2013-06-27 | 373,500 | 373,500 | 323,500 | 370,000 | 12,202 | 1,850 |
| 2013-06-26 | 372,500 | 377,000 | 303,500 | 303,500 | 2,600 | 1,517.50 |
| 2013-06-25 | 390,000 | 393,500 | 352,000 | 373,500 | 1,667 | 1,867.50 |
| 2013-06-24 | 419,000 | 421,000 | 397,000 | 399,500 | 1,343 | 1,997.50 |
| 2013-06-21 | 389,000 | 408,000 | 385,500 | 403,000 | 1,555 | 2,015 |
| 2013-06-20 | 411,000 | 430,000 | 406,000 | 417,000 | 1,194 | 2,085 |
| 2013-06-19 | 450,000 | 453,500 | 410,000 | 410,500 | 1,316 | 2,052.50 |
| 2013-06-18 | 416,000 | 441,500 | 415,000 | 433,000 | 1,846 | 2,165 |
| 2013-06-17 | 420,000 | 423,000 | 400,500 | 412,000 | 1,619 | 2,060 |
| 2013-06-14 | 460,000 | 470,000 | 430,000 | 430,000 | 1,869 | 2,150 |
| 2013-06-13 | 457,000 | 476,000 | 440,000 | 448,000 | 1,837 | 2,240 |
| 2013-06-12 | 432,000 | 473,000 | 432,000 | 462,000 | 1,934 | 2,310 |
| 2013-06-11 | 464,500 | 491,500 | 440,000 | 448,000 | 3,095 | 2,240 |
| 2013-06-10 | 452,000 | 479,000 | 418,000 | 468,000 | 6,700 | 2,340 |
| 2013-06-07 | 434,500 | 446,500 | 427,000 | 427,000 | 2,237 | 2,135 |
| 2013-06-06 | 580,000 | 589,000 | 497,000 | 497,000 | 3,595 | 2,485 |
| 2013-06-05 | 611,000 | 645,000 | 581,000 | 597,000 | 3,303 | 2,985 |
| 2013-06-04 | 652,000 | 655,000 | 595,000 | 601,000 | 3,300 | 3,005 |
| 2013-06-03 | 620,000 | 665,000 | 612,000 | 632,000 | 5,001 | 3,160 |
| 2013-05-31 | 645,000 | 650,000 | 600,000 | 623,000 | 2,941 | 3,115 |
| 2013-05-30 | 632,000 | 670,000 | 594,000 | 625,000 | 6,910 | 3,125 |
| 2013-05-29 | 630,000 | 666,000 | 612,000 | 666,000 | 8,199 | 3,330 |
| 2013-05-28 | 562,000 | 579,000 | 544,000 | 566,000 | 2,523 | 2,830 |
| 2013-05-27 | 623,000 | 624,000 | 566,000 | 582,000 | 3,426 | 2,910 |
| 2013-05-24 | 595,000 | 627,000 | 550,000 | 590,000 | 4,021 | 2,950 |
| 2013-05-23 | 612,000 | 662,000 | 572,000 | 572,000 | 4,342 | 2,860 |
| 2013-05-22 | 620,000 | 655,000 | 614,000 | 619,000 | 2,927 | 3,095 |
| 2013-05-21 | 715,000 | 721,000 | 638,000 | 659,000 | 3,652 | 3,295 |
| 2013-05-20 | 666,000 | 734,000 | 652,000 | 729,000 | 8,120 | 3,645 |
| 2013-05-17 | 613,000 | 666,000 | 593,000 | 651,000 | 3,320 | 3,255 |
| 2013-05-16 | 630,000 | 679,000 | 572,000 | 632,000 | 6,465 | 3,160 |
| 2013-05-15 | 749,000 | 767,000 | 607,000 | 660,000 | 6,207 | 3,300 |
| 2013-05-14 | 700,000 | 731,000 | 687,000 | 722,000 | 4,757 | 3,610 |
| 2013-05-13 | 713,000 | 735,000 | 672,000 | 682,000 | 6,064 | 3,410 |
| 2013-05-10 | 688,000 | 761,000 | 645,000 | 743,000 | 10,179 | 3,715 |
| 2013-05-09 | 761,000 | 805,000 | 665,000 | 698,000 | 10,269 | 3,490 |
| 2013-05-08 | 814,000 | 887,000 | 721,000 | 774,000 | 27,919 | 3,870 |
| 2013-05-07 | 740,000 | 799,000 | 720,000 | 799,000 | 19,741 | 3,995 |
| 2013-05-02 | 627,000 | 699,000 | 606,000 | 699,000 | 18,269 | 3,495 |
| 2013-05-01 | 680,000 | 720,000 | 593,000 | 599,000 | 31,911 | 2,995 |
| 2013-04-30 | 600,000 | 620,000 | 594,000 | 620,000 | 4,897 | 3,100 |
| 2013-04-26 | 485,000 | 561,000 | 468,000 | 520,000 | 17,204 | 2,600 |
| 2013-04-25 | 560,000 | 570,000 | 475,500 | 508,000 | 17,268 | 2,540 |
| 2013-04-24 | 462,500 | 527,000 | 454,000 | 527,000 | 21,482 | 2,635 |
| 2013-04-23 | 460,000 | 479,000 | 445,500 | 457,000 | 9,758 | 2,285 |
| 2013-04-22 | 470,500 | 499,000 | 449,000 | 480,000 | 21,658 | 2,400 |
| 2013-04-19 | 360,000 | 429,500 | 351,500 | 429,500 | 13,448 | 2,147.50 |
| 2013-04-18 | 366,000 | 377,000 | 355,500 | 359,500 | 2,549 | 1,797.50 |
| 2013-04-17 | 362,000 | 375,000 | 355,500 | 360,000 | 3,938 | 1,800 |
| 2013-04-16 | 345,000 | 354,500 | 338,500 | 350,500 | 3,056 | 1,752.50 |
| 2013-04-15 | 364,000 | 388,000 | 360,500 | 365,000 | 2,573 | 1,825 |
| 2013-04-12 | 361,000 | 396,500 | 356,500 | 368,000 | 6,706 | 1,840 |
| 2013-04-11 | 420,000 | 448,000 | 361,000 | 374,500 | 16,946 | 1,872.50 |
| 2013-04-10 | 336,500 | 400,500 | 331,000 | 400,500 | 18,938 | 2,002.50 |
| 2013-04-09 | 283,400 | 330,500 | 280,800 | 330,500 | 6,541 | 1,652.50 |
| 2013-04-08 | 295,800 | 301,000 | 280,100 | 280,200 | 2,732 | 1,401 |
| 2013-04-05 | 303,000 | 310,500 | 289,000 | 292,000 | 3,218 | 1,460 |
| 2013-04-04 | 317,500 | 336,000 | 294,000 | 299,600 | 5,512 | 1,498 |
| 2013-04-03 | 325,000 | 345,500 | 304,000 | 308,500 | 6,036 | 1,542.50 |
| 2013-04-02 | 325,000 | 348,000 | 298,700 | 339,000 | 8,462 | 1,695 |
| 2013-04-01 | 367,000 | 373,000 | 318,000 | 329,500 | 7,998 | 1,647.50 |
| 2013-03-29 | 377,000 | 398,000 | 374,000 | 388,000 | 4,643 | 1,940 |
| 2013-03-28 | 390,000 | 397,000 | 378,000 | 382,000 | 2,570 | 1,910 |
| 2013-03-27 | 385,000 | 410,000 | 382,000 | 394,000 | 3,328 | 1,970 |
| 2013-03-26 | 404,000 | 421,500 | 385,000 | 392,000 | 5,522 | 1,960 |
| 2013-03-25 | 385,000 | 422,000 | 363,500 | 411,000 | 9,779 | 2,055 |
| 2013-03-22 | 416,000 | 449,000 | 395,000 | 400,000 | 7,261 | 2,000 |
| 2013-03-21 | 469,500 | 470,000 | 425,000 | 430,000 | 6,268 | 2,150 |
| 2013-03-19 | 480,000 | 482,000 | 452,000 | 452,000 | 7,891 | 2,260 |
| 2013-03-18 | 423,000 | 466,500 | 414,000 | 458,000 | 11,538 | 2,290 |
| 2013-03-15 | 426,000 | 492,000 | 402,500 | 425,000 | 20,603 | 2,125 |
| 2013-03-14 | 410,000 | 440,000 | 400,000 | 440,000 | 17,447 | 2,200 |
| 2013-03-13 | 300,000 | 370,000 | 299,000 | 370,000 | 18,171 | 1,850 |
| 2013-03-12 | 278,000 | 318,000 | 272,000 | 300,000 | 9,178 | 1,500 |
| 2013-03-11 | 333,000 | 369,000 | 272,700 | 292,700 | 20,005 | 1,463.50 |
| 2013-03-08 | 252,000 | 302,000 | 250,300 | 302,000 | 16,479 | 1,510 |
| 2013-03-07 | 253,600 | 264,000 | 249,000 | 252,000 | 6,126 | 1,260 |
| 2013-03-06 | 233,000 | 266,700 | 230,800 | 260,000 | 11,166 | 1,300 |
| 2013-03-05 | 243,200 | 255,900 | 235,500 | 239,100 | 6,411 | 1,195.50 |
| 2013-03-04 | 258,500 | 268,700 | 238,800 | 252,800 | 10,905 | 1,264 |
| 2013-03-01 | 255,000 | 261,400 | 243,800 | 253,500 | 20,207 | 1,267.50 |
| 2013-02-28 | 206,000 | 222,800 | 198,600 | 211,400 | 11,981 | 1,057 |
| 2013-02-27 | 200,000 | 224,300 | 193,500 | 215,000 | 18,978 | 1,075 |
| 2013-02-26 | 195,000 | 205,800 | 180,600 | 186,000 | 13,358 | 930 |
| 2013-02-25 | 188,500 | 209,700 | 186,000 | 206,200 | 17,322 | 1,031 |
| 2013-02-22 | 156,800 | 182,700 | 156,800 | 180,500 | 13,123 | 902.50 |
| 2013-02-21 | 150,000 | 165,500 | 145,800 | 155,200 | 7,088 | 776 |
| 2013-02-20 | 149,000 | 155,700 | 140,600 | 151,600 | 4,553 | 758 |
| 2013-02-19 | 150,000 | 158,000 | 140,400 | 145,300 | 7,603 | 726.50 |
| 2013-02-18 | 168,100 | 180,900 | 161,100 | 163,600 | 9,177 | 818 |
| 2013-02-15 | 172,000 | 186,200 | 141,000 | 178,400 | 23,648 | 892 |
| 2013-02-14 | 160,000 | 160,000 | 148,200 | 160,000 | 15,004 | 800 |
| 2013-02-13 | 119,000 | 132,000 | 116,100 | 130,000 | 4,018 | 650 |
| 2013-02-12 | 125,100 | 129,500 | 115,400 | 120,000 | 2,037 | 600 |
| 2013-02-08 | 129,500 | 132,500 | 123,200 | 124,900 | 1,596 | 624.50 |
| 2013-02-07 | 128,000 | 130,900 | 126,100 | 127,800 | 1,653 | 639 |
| 2013-02-06 | 125,600 | 133,500 | 124,100 | 131,000 | 2,955 | 655 |
| 2013-02-05 | 127,000 | 130,900 | 122,500 | 125,000 | 3,070 | 625 |
| 2013-02-04 | 138,800 | 138,800 | 124,100 | 124,200 | 5,040 | 621 |
| 2013-02-01 | 124,700 | 140,000 | 124,600 | 138,700 | 9,763 | 693.50 |
| 2013-01-31 | 123,000 | 129,300 | 116,100 | 129,000 | 10,347 | 645 |
| 2013-01-30 | 166,000 | 174,900 | 122,000 | 122,000 | 17,152 | 610 |
| 2013-01-29 | 159,000 | 195,000 | 136,600 | 162,000 | 22,305 | 810 |
| 2013-01-28 | 135,000 | 155,000 | 132,500 | 155,000 | 10,511 | 775 |
| 2013-01-25 | 120,400 | 128,400 | 108,500 | 125,000 | 12,065 | 625 |
| 2013-01-24 | 103,600 | 119,000 | 101,700 | 118,900 | 12,756 | 594.50 |
| 2013-01-23 | 97,200 | 110,400 | 94,000 | 100,600 | 12,631 | 503 |
| 2013-01-22 | 94,200 | 96,900 | 93,100 | 95,400 | 1,595 | 477 |
| 2013-01-21 | 94,200 | 97,300 | 92,000 | 93,400 | 3,013 | 467 |
| 2013-01-18 | 89,000 | 91,600 | 86,000 | 91,200 | 1,306 | 456 |
| 2013-01-17 | 89,500 | 92,200 | 85,500 | 88,000 | 1,248 | 440 |
| 2013-01-16 | 95,000 | 95,800 | 88,000 | 89,000 | 3,308 | 445 |
| 2013-01-15 | 87,200 | 97,700 | 84,800 | 94,400 | 7,768 | 472 |
| 2013-01-11 | 91,000 | 93,500 | 83,200 | 85,800 | 3,071 | 429 |
| 2013-01-10 | 79,600 | 91,000 | 79,600 | 89,300 | 4,780 | 446.50 |
| 2013-01-09 | 78,300 | 80,600 | 76,700 | 79,000 | 836 | 395 |
| 2013-01-08 | 77,400 | 78,200 | 75,300 | 77,600 | 646 | 388 |
| 2013-01-07 | 74,500 | 77,500 | 73,500 | 77,500 | 855 | 387.50 |
| 2013-01-04 | 73,700 | 75,800 | 73,000 | 73,800 | 532 | 369 |
分割・併合履歴 ： [2014-03-27]1株→200株
