7925 前澤化成工業(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 | 1,070 | 1,082 | 1,053 | 1,074 | 13,700 | 1,074 |
| 2013-12-27 | 1,080 | 1,080 | 1,065 | 1,080 | 15,200 | 1,080 |
| 2013-12-26 | 1,040 | 1,069 | 1,038 | 1,064 | 12,400 | 1,064 |
| 2013-12-25 | 1,034 | 1,040 | 1,027 | 1,038 | 12,600 | 1,038 |
| 2013-12-24 | 1,045 | 1,045 | 1,031 | 1,034 | 8,500 | 1,034 |
| 2013-12-20 | 1,038 | 1,044 | 1,035 | 1,040 | 10,100 | 1,040 |
| 2013-12-19 | 1,036 | 1,040 | 1,027 | 1,038 | 18,600 | 1,038 |
| 2013-12-18 | 1,024 | 1,038 | 1,010 | 1,025 | 12,200 | 1,025 |
| 2013-12-17 | 1,014 | 1,030 | 1,014 | 1,024 | 8,100 | 1,024 |
| 2013-12-16 | 1,023 | 1,028 | 1,012 | 1,020 | 13,800 | 1,020 |
| 2013-12-13 | 1,009 | 1,034 | 1,009 | 1,023 | 41,100 | 1,023 |
| 2013-12-12 | 1,023 | 1,037 | 1,022 | 1,033 | 5,600 | 1,033 |
| 2013-12-11 | 1,036 | 1,050 | 1,025 | 1,029 | 15,300 | 1,029 |
| 2013-12-10 | 1,045 | 1,045 | 1,035 | 1,037 | 8,500 | 1,037 |
| 2013-12-09 | 1,043 | 1,043 | 1,033 | 1,040 | 4,900 | 1,040 |
| 2013-12-06 | 1,031 | 1,047 | 1,030 | 1,033 | 4,600 | 1,033 |
| 2013-12-05 | 1,042 | 1,047 | 1,031 | 1,032 | 7,200 | 1,032 |
| 2013-12-04 | 1,045 | 1,050 | 1,042 | 1,042 | 10,500 | 1,042 |
| 2013-12-03 | 1,050 | 1,060 | 1,047 | 1,052 | 12,300 | 1,052 |
| 2013-12-02 | 1,049 | 1,050 | 1,043 | 1,043 | 17,500 | 1,043 |
| 2013-11-29 | 1,041 | 1,050 | 1,041 | 1,047 | 6,700 | 1,047 |
| 2013-11-28 | 1,050 | 1,058 | 1,040 | 1,044 | 13,200 | 1,044 |
| 2013-11-27 | 1,050 | 1,063 | 1,050 | 1,057 | 17,200 | 1,057 |
| 2013-11-26 | 1,052 | 1,065 | 1,052 | 1,062 | 12,200 | 1,062 |
| 2013-11-25 | 1,052 | 1,065 | 1,052 | 1,062 | 10,000 | 1,062 |
| 2013-11-22 | 1,050 | 1,050 | 1,045 | 1,045 | 11,100 | 1,045 |
| 2013-11-21 | 1,045 | 1,060 | 1,045 | 1,058 | 16,000 | 1,058 |
| 2013-11-20 | 1,037 | 1,039 | 1,035 | 1,039 | 17,600 | 1,039 |
| 2013-11-19 | 1,031 | 1,042 | 1,031 | 1,036 | 6,100 | 1,036 |
| 2013-11-18 | 1,050 | 1,050 | 1,032 | 1,045 | 11,600 | 1,045 |
| 2013-11-15 | 1,046 | 1,053 | 1,040 | 1,053 | 16,300 | 1,053 |
| 2013-11-14 | 1,023 | 1,046 | 1,021 | 1,038 | 8,800 | 1,038 |
| 2013-11-13 | 1,043 | 1,046 | 1,028 | 1,030 | 15,000 | 1,030 |
| 2013-11-12 | 1,024 | 1,036 | 1,023 | 1,036 | 7,900 | 1,036 |
| 2013-11-11 | 1,033 | 1,033 | 1,019 | 1,024 | 4,900 | 1,024 |
| 2013-11-08 | 1,020 | 1,023 | 1,013 | 1,014 | 4,900 | 1,014 |
| 2013-11-07 | 1,043 | 1,043 | 1,021 | 1,025 | 3,000 | 1,025 |
| 2013-11-06 | 1,022 | 1,040 | 1,021 | 1,037 | 4,300 | 1,037 |
| 2013-11-05 | 1,033 | 1,033 | 1,022 | 1,024 | 7,500 | 1,024 |
| 2013-11-01 | 1,040 | 1,040 | 1,022 | 1,023 | 7,700 | 1,023 |
| 2013-10-31 | 1,025 | 1,045 | 1,025 | 1,045 | 11,800 | 1,045 |
| 2013-10-30 | 1,027 | 1,035 | 1,025 | 1,033 | 11,700 | 1,033 |
| 2013-10-29 | 1,040 | 1,045 | 1,025 | 1,025 | 5,700 | 1,025 |
| 2013-10-28 | 1,027 | 1,045 | 1,021 | 1,045 | 5,800 | 1,045 |
| 2013-10-25 | 1,042 | 1,042 | 1,018 | 1,018 | 8,400 | 1,018 |
| 2013-10-24 | 1,032 | 1,046 | 1,032 | 1,042 | 5,000 | 1,042 |
| 2013-10-23 | 1,050 | 1,059 | 1,031 | 1,031 | 10,800 | 1,031 |
| 2013-10-22 | 1,041 | 1,051 | 1,040 | 1,049 | 6,100 | 1,049 |
| 2013-10-21 | 1,045 | 1,045 | 1,038 | 1,041 | 4,200 | 1,041 |
| 2013-10-18 | 1,044 | 1,047 | 1,035 | 1,038 | 5,600 | 1,038 |
| 2013-10-17 | 1,041 | 1,047 | 1,041 | 1,044 | 5,300 | 1,044 |
| 2013-10-16 | 1,043 | 1,047 | 1,028 | 1,041 | 7,600 | 1,041 |
| 2013-10-15 | 1,052 | 1,052 | 1,026 | 1,042 | 7,000 | 1,042 |
| 2013-10-11 | 1,017 | 1,060 | 1,017 | 1,049 | 20,800 | 1,049 |
| 2013-10-10 | 1,021 | 1,021 | 1,008 | 1,013 | 6,800 | 1,013 |
| 2013-10-09 | 1,003 | 1,023 | 1,003 | 1,021 | 9,100 | 1,021 |
| 2013-10-08 | 998 | 1,009 | 998 | 1,005 | 14,700 | 1,005 |
| 2013-10-07 | 1,004 | 1,009 | 998 | 998 | 13,900 | 998 |
| 2013-10-04 | 1,010 | 1,020 | 1,003 | 1,004 | 9,700 | 1,004 |
| 2013-10-03 | 1,030 | 1,043 | 1,018 | 1,018 | 19,000 | 1,018 |
| 2013-10-02 | 1,048 | 1,048 | 1,034 | 1,037 | 18,900 | 1,037 |
| 2013-10-01 | 1,041 | 1,057 | 1,040 | 1,054 | 13,900 | 1,054 |
| 2013-09-30 | 1,049 | 1,060 | 1,045 | 1,054 | 10,800 | 1,054 |
| 2013-09-27 | 1,060 | 1,070 | 1,059 | 1,065 | 19,300 | 1,065 |
| 2013-09-26 | 1,064 | 1,066 | 1,050 | 1,065 | 78,700 | 1,065 |
| 2013-09-25 | 1,080 | 1,083 | 1,068 | 1,071 | 206,100 | 1,071 |
| 2013-09-24 | 1,081 | 1,095 | 1,081 | 1,092 | 46,000 | 1,092 |
| 2013-09-20 | 1,080 | 1,093 | 1,080 | 1,089 | 29,300 | 1,089 |
| 2013-09-19 | 1,075 | 1,095 | 1,075 | 1,090 | 22,500 | 1,090 |
| 2013-09-18 | 1,080 | 1,089 | 1,075 | 1,079 | 14,300 | 1,079 |
| 2013-09-17 | 1,090 | 1,095 | 1,081 | 1,082 | 24,700 | 1,082 |
| 2013-09-13 | 1,055 | 1,100 | 1,052 | 1,088 | 37,300 | 1,088 |
| 2013-09-12 | 1,070 | 1,080 | 1,070 | 1,079 | 11,300 | 1,079 |
| 2013-09-11 | 1,060 | 1,079 | 1,060 | 1,073 | 25,100 | 1,073 |
| 2013-09-10 | 1,048 | 1,062 | 1,048 | 1,057 | 13,900 | 1,057 |
| 2013-09-09 | 1,057 | 1,060 | 1,039 | 1,048 | 18,200 | 1,048 |
| 2013-09-06 | 1,024 | 1,030 | 1,011 | 1,027 | 14,600 | 1,027 |
| 2013-09-05 | 1,019 | 1,023 | 1,014 | 1,023 | 20,500 | 1,023 |
| 2013-09-04 | 1,016 | 1,022 | 1,012 | 1,015 | 7,200 | 1,015 |
| 2013-09-03 | 1,009 | 1,023 | 1,009 | 1,023 | 20,200 | 1,023 |
| 2013-09-02 | 1,020 | 1,020 | 1,011 | 1,014 | 4,700 | 1,014 |
| 2013-08-30 | 1,025 | 1,025 | 1,007 | 1,007 | 12,600 | 1,007 |
| 2013-08-29 | 1,023 | 1,025 | 1,020 | 1,022 | 6,200 | 1,022 |
| 2013-08-28 | 1,020 | 1,025 | 1,015 | 1,023 | 7,900 | 1,023 |
| 2013-08-27 | 1,030 | 1,030 | 1,025 | 1,025 | 8,900 | 1,025 |
| 2013-08-26 | 1,025 | 1,035 | 1,025 | 1,027 | 5,100 | 1,027 |
| 2013-08-23 | 1,030 | 1,030 | 1,012 | 1,025 | 3,300 | 1,025 |
| 2013-08-22 | 1,016 | 1,025 | 1,010 | 1,020 | 4,600 | 1,020 |
| 2013-08-21 | 1,020 | 1,025 | 1,016 | 1,016 | 9,700 | 1,016 |
| 2013-08-20 | 1,018 | 1,030 | 1,018 | 1,019 | 7,800 | 1,019 |
| 2013-08-19 | 1,021 | 1,021 | 1,014 | 1,014 | 3,100 | 1,014 |
| 2013-08-16 | 1,015 | 1,020 | 1,008 | 1,010 | 7,600 | 1,010 |
| 2013-08-15 | 1,015 | 1,019 | 1,013 | 1,015 | 3,500 | 1,015 |
| 2013-08-14 | 1,015 | 1,015 | 1,010 | 1,014 | 5,100 | 1,014 |
| 2013-08-13 | 1,005 | 1,016 | 1,005 | 1,015 | 3,800 | 1,015 |
| 2013-08-12 | 1,001 | 1,010 | 1,000 | 1,003 | 3,600 | 1,003 |
| 2013-08-09 | 1,005 | 1,023 | 1,001 | 1,004 | 8,500 | 1,004 |
| 2013-08-08 | 1,010 | 1,012 | 1,000 | 1,000 | 7,600 | 1,000 |
| 2013-08-07 | 1,019 | 1,021 | 1,006 | 1,007 | 6,800 | 1,007 |
| 2013-08-06 | 1,027 | 1,029 | 1,019 | 1,024 | 4,100 | 1,024 |
| 2013-08-05 | 1,018 | 1,030 | 1,016 | 1,027 | 11,800 | 1,027 |
| 2013-08-02 | 1,014 | 1,026 | 1,006 | 1,024 | 12,100 | 1,024 |
| 2013-08-01 | 999 | 1,009 | 998 | 1,006 | 4,000 | 1,006 |
| 2013-07-31 | 1,002 | 1,011 | 998 | 999 | 8,700 | 999 |
| 2013-07-30 | 1,004 | 1,009 | 999 | 1,009 | 8,900 | 1,009 |
| 2013-07-29 | 1,014 | 1,019 | 1,008 | 1,008 | 12,200 | 1,008 |
| 2013-07-26 | 1,013 | 1,030 | 1,011 | 1,017 | 6,900 | 1,017 |
| 2013-07-25 | 1,039 | 1,039 | 1,021 | 1,021 | 8,200 | 1,021 |
| 2013-07-24 | 1,025 | 1,025 | 1,019 | 1,021 | 5,700 | 1,021 |
| 2013-07-23 | 1,018 | 1,023 | 1,018 | 1,019 | 5,500 | 1,019 |
| 2013-07-22 | 1,020 | 1,023 | 1,013 | 1,018 | 4,900 | 1,018 |
| 2013-07-19 | 1,022 | 1,024 | 1,010 | 1,013 | 7,600 | 1,013 |
| 2013-07-18 | 1,012 | 1,025 | 1,010 | 1,017 | 6,200 | 1,017 |
| 2013-07-17 | 1,020 | 1,022 | 1,010 | 1,014 | 15,500 | 1,014 |
| 2013-07-16 | 1,009 | 1,018 | 1,008 | 1,013 | 8,700 | 1,013 |
| 2013-07-12 | 1,003 | 1,013 | 1,001 | 1,008 | 8,300 | 1,008 |
| 2013-07-11 | 1,007 | 1,012 | 999 | 1,007 | 4,800 | 1,007 |
| 2013-07-10 | 1,000 | 1,041 | 999 | 1,007 | 9,200 | 1,007 |
| 2013-07-09 | 1,015 | 1,015 | 1,002 | 1,005 | 7,200 | 1,005 |
| 2013-07-08 | 1,018 | 1,027 | 1,000 | 1,002 | 9,100 | 1,002 |
| 2013-07-05 | 1,010 | 1,012 | 1,004 | 1,009 | 7,100 | 1,009 |
| 2013-07-04 | 998 | 1,010 | 995 | 1,007 | 6,000 | 1,007 |
| 2013-07-03 | 989 | 1,000 | 988 | 994 | 11,100 | 994 |
| 2013-07-02 | 975 | 993 | 973 | 988 | 12,900 | 988 |
| 2013-07-01 | 985 | 994 | 978 | 985 | 10,400 | 985 |
| 2013-06-28 | 964 | 983 | 961 | 978 | 10,700 | 978 |
| 2013-06-27 | 950 | 958 | 944 | 956 | 6,600 | 956 |
| 2013-06-26 | 946 | 961 | 936 | 936 | 3,900 | 936 |
| 2013-06-25 | 955 | 967 | 931 | 940 | 6,300 | 940 |
| 2013-06-24 | 958 | 960 | 940 | 950 | 5,500 | 950 |
| 2013-06-21 | 931 | 940 | 914 | 932 | 8,700 | 932 |
| 2013-06-20 | 941 | 942 | 926 | 931 | 9,600 | 931 |
| 2013-06-19 | 935 | 937 | 920 | 927 | 4,800 | 927 |
| 2013-06-18 | 927 | 928 | 913 | 916 | 5,800 | 916 |
| 2013-06-17 | 894 | 913 | 894 | 912 | 8,500 | 912 |
| 2013-06-14 | 900 | 917 | 892 | 894 | 41,300 | 894 |
| 2013-06-13 | 918 | 918 | 900 | 900 | 10,200 | 900 |
| 2013-06-12 | 915 | 933 | 915 | 920 | 6,500 | 920 |
| 2013-06-11 | 941 | 950 | 920 | 923 | 5,800 | 923 |
| 2013-06-10 | 958 | 960 | 934 | 937 | 6,700 | 937 |
| 2013-06-07 | 906 | 922 | 890 | 913 | 18,100 | 913 |
| 2013-06-06 | 948 | 965 | 915 | 917 | 13,100 | 917 |
| 2013-06-05 | 976 | 987 | 961 | 961 | 6,400 | 961 |
| 2013-06-04 | 954 | 983 | 944 | 983 | 18,500 | 983 |
| 2013-06-03 | 1,015 | 1,015 | 959 | 961 | 13,700 | 961 |
| 2013-05-31 | 987 | 1,000 | 987 | 991 | 3,700 | 991 |
| 2013-05-30 | 1,015 | 1,015 | 985 | 985 | 18,000 | 985 |
| 2013-05-29 | 1,001 | 1,010 | 997 | 1,000 | 8,300 | 1,000 |
| 2013-05-28 | 995 | 1,001 | 988 | 991 | 11,500 | 991 |
| 2013-05-27 | 1,000 | 1,036 | 987 | 999 | 20,600 | 999 |
| 2013-05-24 | 1,032 | 1,050 | 1,016 | 1,018 | 20,000 | 1,018 |
| 2013-05-23 | 1,085 | 1,095 | 1,034 | 1,034 | 9,300 | 1,034 |
| 2013-05-22 | 1,094 | 1,099 | 1,085 | 1,085 | 6,100 | 1,085 |
| 2013-05-21 | 1,100 | 1,100 | 1,087 | 1,090 | 9,300 | 1,090 |
| 2013-05-20 | 1,100 | 1,100 | 1,090 | 1,094 | 9,400 | 1,094 |
| 2013-05-17 | 1,085 | 1,095 | 1,080 | 1,083 | 8,600 | 1,083 |
| 2013-05-16 | 1,088 | 1,093 | 1,066 | 1,085 | 18,500 | 1,085 |
| 2013-05-15 | 1,089 | 1,090 | 1,080 | 1,088 | 12,200 | 1,088 |
| 2013-05-14 | 1,080 | 1,089 | 1,080 | 1,084 | 13,500 | 1,084 |
| 2013-05-13 | 1,079 | 1,089 | 1,077 | 1,079 | 18,900 | 1,079 |
| 2013-05-10 | 1,090 | 1,090 | 1,078 | 1,078 | 12,400 | 1,078 |
| 2013-05-09 | 1,097 | 1,098 | 1,078 | 1,078 | 12,200 | 1,078 |
| 2013-05-08 | 1,092 | 1,097 | 1,084 | 1,086 | 13,800 | 1,086 |
| 2013-05-07 | 1,098 | 1,100 | 1,070 | 1,082 | 14,500 | 1,082 |
| 2013-05-02 | 1,064 | 1,076 | 1,064 | 1,072 | 4,400 | 1,072 |
| 2013-05-01 | 1,069 | 1,073 | 1,064 | 1,065 | 7,300 | 1,065 |
| 2013-04-30 | 1,086 | 1,094 | 1,074 | 1,074 | 18,300 | 1,074 |
| 2013-04-26 | 1,129 | 1,129 | 1,075 | 1,077 | 25,400 | 1,077 |
| 2013-04-25 | 1,080 | 1,160 | 1,076 | 1,129 | 45,600 | 1,129 |
| 2013-04-24 | 1,080 | 1,082 | 1,072 | 1,080 | 5,900 | 1,080 |
| 2013-04-23 | 1,071 | 1,080 | 1,070 | 1,071 | 4,500 | 1,071 |
| 2013-04-22 | 1,072 | 1,080 | 1,062 | 1,074 | 10,300 | 1,074 |
| 2013-04-19 | 1,051 | 1,070 | 1,050 | 1,052 | 4,900 | 1,052 |
| 2013-04-18 | 1,068 | 1,070 | 1,051 | 1,051 | 10,500 | 1,051 |
| 2013-04-17 | 1,048 | 1,069 | 1,041 | 1,064 | 11,300 | 1,064 |
| 2013-04-16 | 1,031 | 1,059 | 1,031 | 1,038 | 20,400 | 1,038 |
| 2013-04-15 | 1,046 | 1,059 | 1,042 | 1,049 | 9,800 | 1,049 |
| 2013-04-12 | 1,045 | 1,050 | 1,035 | 1,042 | 10,800 | 1,042 |
| 2013-04-11 | 1,039 | 1,043 | 1,034 | 1,038 | 23,800 | 1,038 |
| 2013-04-10 | 1,005 | 1,037 | 1,005 | 1,035 | 9,000 | 1,035 |
| 2013-04-09 | 1,038 | 1,038 | 999 | 1,000 | 8,500 | 1,000 |
| 2013-04-08 | 1,029 | 1,040 | 1,018 | 1,024 | 21,700 | 1,024 |
| 2013-04-05 | 1,000 | 1,040 | 984 | 1,024 | 29,800 | 1,024 |
| 2013-04-04 | 970 | 997 | 955 | 996 | 12,800 | 996 |
| 2013-04-03 | 944 | 983 | 944 | 983 | 9,900 | 983 |
| 2013-04-02 | 964 | 964 | 937 | 944 | 17,700 | 944 |
| 2013-04-01 | 985 | 985 | 965 | 966 | 7,400 | 966 |
| 2013-03-29 | 996 | 999 | 985 | 985 | 10,700 | 985 |
| 2013-03-28 | 954 | 990 | 954 | 988 | 12,700 | 988 |
| 2013-03-27 | 961 | 985 | 960 | 982 | 7,500 | 982 |
| 2013-03-26 | 988 | 990 | 967 | 976 | 14,800 | 976 |
| 2013-03-25 | 995 | 1,000 | 986 | 988 | 14,600 | 988 |
| 2013-03-22 | 1,022 | 1,022 | 993 | 993 | 9,500 | 993 |
| 2013-03-21 | 1,020 | 1,021 | 999 | 1,010 | 14,300 | 1,010 |
| 2013-03-19 | 1,001 | 1,020 | 998 | 998 | 13,700 | 998 |
| 2013-03-18 | 1,008 | 1,012 | 998 | 998 | 13,600 | 998 |
| 2013-03-15 | 1,003 | 1,018 | 1,000 | 1,008 | 13,100 | 1,008 |
| 2013-03-14 | 1,000 | 1,005 | 995 | 996 | 13,600 | 996 |
| 2013-03-13 | 1,000 | 1,004 | 996 | 996 | 10,500 | 996 |
| 2013-03-12 | 1,010 | 1,017 | 1,000 | 1,001 | 16,300 | 1,001 |
| 2013-03-11 | 1,010 | 1,026 | 1,006 | 1,009 | 17,300 | 1,009 |
| 2013-03-08 | 959 | 1,003 | 952 | 998 | 69,900 | 998 |
| 2013-03-07 | 931 | 950 | 930 | 942 | 15,100 | 942 |
| 2013-03-06 | 934 | 935 | 927 | 929 | 11,800 | 929 |
| 2013-03-05 | 915 | 933 | 915 | 930 | 12,000 | 930 |
| 2013-03-04 | 919 | 925 | 910 | 910 | 16,700 | 910 |
| 2013-03-01 | 904 | 922 | 904 | 919 | 7,800 | 919 |
| 2013-02-28 | 900 | 920 | 898 | 919 | 16,200 | 919 |
| 2013-02-27 | 897 | 901 | 890 | 893 | 9,100 | 893 |
| 2013-02-26 | 900 | 909 | 895 | 907 | 7,800 | 907 |
| 2013-02-25 | 905 | 909 | 900 | 902 | 11,000 | 902 |
| 2013-02-22 | 899 | 905 | 891 | 895 | 8,200 | 895 |
| 2013-02-21 | 908 | 909 | 900 | 900 | 7,000 | 900 |
| 2013-02-20 | 901 | 907 | 895 | 907 | 10,300 | 907 |
| 2013-02-19 | 904 | 904 | 897 | 900 | 10,700 | 900 |
| 2013-02-18 | 874 | 894 | 874 | 894 | 8,800 | 894 |
| 2013-02-15 | 885 | 894 | 871 | 874 | 12,700 | 874 |
| 2013-02-14 | 891 | 897 | 885 | 885 | 11,600 | 885 |
| 2013-02-13 | 900 | 905 | 890 | 891 | 7,800 | 891 |
| 2013-02-12 | 891 | 908 | 890 | 894 | 11,300 | 894 |
| 2013-02-08 | 893 | 895 | 888 | 888 | 9,800 | 888 |
| 2013-02-07 | 898 | 901 | 893 | 893 | 9,900 | 893 |
| 2013-02-06 | 901 | 907 | 899 | 901 | 9,400 | 901 |
| 2013-02-05 | 898 | 903 | 892 | 892 | 12,400 | 892 |
| 2013-02-04 | 900 | 927 | 897 | 899 | 10,200 | 899 |
| 2013-02-01 | 903 | 904 | 887 | 891 | 9,400 | 891 |
| 2013-01-31 | 906 | 906 | 887 | 889 | 11,000 | 889 |
| 2013-01-30 | 899 | 905 | 895 | 904 | 7,700 | 904 |
| 2013-01-29 | 890 | 903 | 890 | 898 | 5,900 | 898 |
| 2013-01-28 | 900 | 900 | 890 | 892 | 8,500 | 892 |
| 2013-01-25 | 899 | 900 | 881 | 899 | 11,200 | 899 |
| 2013-01-24 | 891 | 893 | 887 | 888 | 9,300 | 888 |
| 2013-01-23 | 895 | 898 | 894 | 897 | 7,000 | 897 |
| 2013-01-22 | 901 | 903 | 895 | 896 | 8,000 | 896 |
| 2013-01-21 | 901 | 903 | 898 | 900 | 9,600 | 900 |
| 2013-01-18 | 900 | 904 | 896 | 898 | 11,900 | 898 |
| 2013-01-17 | 901 | 903 | 895 | 898 | 9,700 | 898 |
| 2013-01-16 | 898 | 903 | 898 | 900 | 9,300 | 900 |
| 2013-01-15 | 905 | 906 | 896 | 898 | 16,500 | 898 |
| 2013-01-11 | 905 | 905 | 894 | 896 | 11,400 | 896 |
| 2013-01-10 | 893 | 905 | 892 | 896 | 7,100 | 896 |
| 2013-01-09 | 895 | 904 | 894 | 897 | 7,400 | 897 |
| 2013-01-08 | 896 | 908 | 895 | 897 | 5,500 | 897 |
| 2013-01-07 | 905 | 905 | 896 | 896 | 6,500 | 896 |
| 2013-01-04 | 900 | 906 | 897 | 901 | 10,000 | 901 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
