7932 (株)ニッピ 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 | 805 | 820 | 803 | 820 | 216,000 | 4,100 |
| 2013-12-27 | 813 | 814 | 800 | 805 | 177,000 | 4,025 |
| 2013-12-26 | 792 | 814 | 787 | 809 | 247,000 | 4,045 |
| 2013-12-25 | 770 | 788 | 770 | 784 | 213,000 | 3,920 |
| 2013-12-24 | 785 | 789 | 778 | 778 | 114,000 | 3,890 |
| 2013-12-20 | 788 | 790 | 782 | 783 | 125,000 | 3,915 |
| 2013-12-19 | 810 | 814 | 789 | 795 | 145,000 | 3,975 |
| 2013-12-18 | 798 | 819 | 797 | 807 | 126,000 | 4,035 |
| 2013-12-17 | 805 | 810 | 795 | 798 | 140,000 | 3,990 |
| 2013-12-16 | 837 | 842 | 813 | 818 | 145,000 | 4,090 |
| 2013-12-13 | 852 | 855 | 836 | 845 | 91,000 | 4,225 |
| 2013-12-12 | 875 | 876 | 830 | 837 | 115,000 | 4,185 |
| 2013-12-11 | 892 | 892 | 875 | 876 | 129,000 | 4,380 |
| 2013-12-10 | 964 | 964 | 911 | 911 | 131,000 | 4,555 |
| 2013-12-09 | 963 | 990 | 945 | 964 | 92,000 | 4,820 |
| 2013-12-06 | 1,029 | 1,030 | 1,015 | 1,015 | 13,000 | 5,075 |
| 2013-12-05 | 1,040 | 1,044 | 1,026 | 1,026 | 16,000 | 5,130 |
| 2013-12-04 | 1,051 | 1,056 | 1,043 | 1,043 | 7,000 | 5,215 |
| 2013-12-03 | 1,082 | 1,082 | 1,050 | 1,058 | 30,000 | 5,290 |
| 2013-12-02 | 1,063 | 1,068 | 1,051 | 1,068 | 25,000 | 5,340 |
| 2013-11-29 | 1,075 | 1,075 | 1,060 | 1,063 | 9,000 | 5,315 |
| 2013-11-28 | 1,082 | 1,085 | 1,076 | 1,080 | 14,000 | 5,400 |
| 2013-11-27 | 1,079 | 1,082 | 1,072 | 1,082 | 14,000 | 5,410 |
| 2013-11-26 | 1,088 | 1,088 | 1,061 | 1,078 | 18,000 | 5,390 |
| 2013-11-25 | 1,113 | 1,113 | 1,087 | 1,090 | 5,000 | 5,450 |
| 2013-11-22 | 1,115 | 1,115 | 1,092 | 1,095 | 20,000 | 5,475 |
| 2013-11-21 | 1,100 | 1,100 | 1,087 | 1,087 | 9,000 | 5,435 |
| 2013-11-20 | 1,105 | 1,118 | 1,093 | 1,100 | 10,000 | 5,500 |
| 2013-11-19 | 1,103 | 1,114 | 1,093 | 1,114 | 8,000 | 5,570 |
| 2013-11-18 | 1,143 | 1,143 | 1,104 | 1,111 | 5,000 | 5,555 |
| 2013-11-15 | 1,098 | 1,120 | 1,098 | 1,120 | 7,000 | 5,600 |
| 2013-11-14 | 1,095 | 1,129 | 1,090 | 1,098 | 21,000 | 5,490 |
| 2013-11-13 | 1,114 | 1,116 | 1,106 | 1,115 | 16,000 | 5,575 |
| 2013-11-12 | 1,122 | 1,134 | 1,110 | 1,120 | 21,000 | 5,600 |
| 2013-11-11 | 1,080 | 1,122 | 1,080 | 1,122 | 3,000 | 5,610 |
| 2013-11-08 | 1,081 | 1,086 | 1,071 | 1,071 | 11,000 | 5,355 |
| 2013-11-07 | 1,060 | 1,145 | 1,055 | 1,134 | 72,000 | 5,670 |
| 2013-11-06 | 1,083 | 1,110 | 1,063 | 1,090 | 17,000 | 5,450 |
| 2013-11-05 | 1,098 | 1,098 | 1,082 | 1,083 | 8,000 | 5,415 |
| 2013-11-01 | 1,086 | 1,099 | 1,080 | 1,098 | 16,000 | 5,490 |
| 2013-10-31 | 1,120 | 1,130 | 1,085 | 1,100 | 18,000 | 5,500 |
| 2013-10-30 | 1,135 | 1,142 | 1,120 | 1,120 | 17,000 | 5,600 |
| 2013-10-29 | 1,164 | 1,164 | 1,162 | 1,162 | 3,000 | 5,810 |
| 2013-10-28 | 1,170 | 1,180 | 1,146 | 1,152 | 9,000 | 5,760 |
| 2013-10-25 | 1,170 | 1,200 | 1,140 | 1,140 | 25,000 | 5,700 |
| 2013-10-24 | 1,110 | 1,170 | 1,110 | 1,170 | 8,000 | 5,850 |
| 2013-10-23 | 1,122 | 1,126 | 1,103 | 1,103 | 7,000 | 5,515 |
| 2013-10-22 | 1,140 | 1,140 | 1,120 | 1,120 | 11,000 | 5,600 |
| 2013-10-21 | 1,123 | 1,139 | 1,123 | 1,130 | 5,000 | 5,650 |
| 2013-10-18 | 1,130 | 1,135 | 1,108 | 1,108 | 7,000 | 5,540 |
| 2013-10-17 | 1,135 | 1,135 | 1,101 | 1,102 | 14,000 | 5,510 |
| 2013-10-16 | 1,145 | 1,145 | 1,115 | 1,120 | 7,000 | 5,600 |
| 2013-10-15 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 | 5,725 |
| 2013-10-11 | 1,101 | 1,145 | 1,101 | 1,145 | 8,000 | 5,725 |
| 2013-10-10 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 5,400 |
| 2013-10-09 | 1,057 | 1,098 | 1,055 | 1,098 | 13,000 | 5,490 |
| 2013-10-08 | 1,053 | 1,090 | 1,053 | 1,057 | 16,000 | 5,285 |
| 2013-10-07 | 1,110 | 1,110 | 1,083 | 1,083 | 8,000 | 5,415 |
| 2013-10-04 | 1,120 | 1,148 | 1,120 | 1,120 | 7,000 | 5,600 |
| 2013-10-03 | 1,189 | 1,189 | 1,150 | 1,164 | 30,000 | 5,820 |
| 2013-10-02 | 1,230 | 1,265 | 1,191 | 1,196 | 15,000 | 5,980 |
| 2013-10-01 | 1,261 | 1,275 | 1,240 | 1,260 | 51,000 | 6,300 |
| 2013-09-30 | 1,198 | 1,248 | 1,190 | 1,248 | 49,000 | 6,240 |
| 2013-09-27 | 1,170 | 1,195 | 1,159 | 1,194 | 18,000 | 5,970 |
| 2013-09-26 | 1,123 | 1,164 | 1,081 | 1,159 | 17,000 | 5,795 |
| 2013-09-25 | 1,123 | 1,125 | 1,100 | 1,105 | 15,000 | 5,525 |
| 2013-09-24 | 1,153 | 1,153 | 1,124 | 1,143 | 28,000 | 5,715 |
| 2013-09-20 | 1,182 | 1,189 | 1,152 | 1,152 | 13,000 | 5,760 |
| 2013-09-19 | 1,145 | 1,198 | 1,145 | 1,197 | 42,000 | 5,985 |
| 2013-09-18 | 1,130 | 1,158 | 1,114 | 1,139 | 21,000 | 5,695 |
| 2013-09-17 | 1,130 | 1,130 | 1,100 | 1,100 | 21,000 | 5,500 |
| 2013-09-13 | 1,140 | 1,140 | 1,080 | 1,108 | 17,000 | 5,540 |
| 2013-09-12 | 1,110 | 1,115 | 1,110 | 1,115 | 8,000 | 5,575 |
| 2013-09-11 | 1,170 | 1,170 | 1,124 | 1,124 | 8,000 | 5,620 |
| 2013-09-10 | 1,100 | 1,155 | 1,100 | 1,155 | 34,000 | 5,775 |
| 2013-09-09 | 1,155 | 1,155 | 1,052 | 1,084 | 18,000 | 5,420 |
| 2013-09-06 | 1,080 | 1,080 | 1,026 | 1,035 | 14,000 | 5,175 |
| 2013-09-05 | 1,100 | 1,100 | 1,051 | 1,063 | 21,000 | 5,315 |
| 2013-09-04 | 1,020 | 1,100 | 990 | 1,095 | 51,000 | 5,475 |
| 2013-09-03 | 1,038 | 1,038 | 1,036 | 1,036 | 6,000 | 5,180 |
| 2013-09-02 | 1,001 | 1,007 | 997 | 1,003 | 19,000 | 5,015 |
| 2013-08-30 | 972 | 986 | 972 | 986 | 2,000 | 4,930 |
| 2013-08-29 | 971 | 972 | 971 | 972 | 2,000 | 4,860 |
| 2013-08-28 | 970 | 975 | 970 | 970 | 14,000 | 4,850 |
| 2013-08-27 | 980 | 981 | 970 | 970 | 7,000 | 4,850 |
| 2013-08-26 | 975 | 985 | 975 | 985 | 10,000 | 4,925 |
| 2013-08-23 | 1,000 | 1,031 | 989 | 989 | 15,000 | 4,945 |
| 2013-08-22 | 1,020 | 1,020 | 985 | 985 | 10,000 | 4,925 |
| 2013-08-21 | 1,012 | 1,018 | 1,002 | 1,015 | 6,000 | 5,075 |
| 2013-08-20 | 1,016 | 1,022 | 1,012 | 1,012 | 6,000 | 5,060 |
| 2013-08-19 | 1,011 | 1,041 | 1,011 | 1,040 | 9,000 | 5,200 |
| 2013-08-16 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 | 5,185 |
| 2013-08-15 | 1,021 | 1,050 | 1,020 | 1,037 | 10,000 | 5,185 |
| 2013-08-14 | 1,050 | 1,050 | 1,021 | 1,021 | 7,000 | 5,105 |
| 2013-08-13 | 1,040 | 1,070 | 1,040 | 1,050 | 7,000 | 5,250 |
| 2013-08-12 | 1,103 | 1,103 | 1,069 | 1,070 | 5,000 | 5,350 |
| 2013-08-09 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 | 5,650 |
| 2013-08-08 | 1,185 | 1,185 | 1,139 | 1,140 | 9,000 | 5,700 |
| 2013-08-07 | 1,220 | 1,259 | 1,155 | 1,155 | 20,000 | 5,775 |
| 2013-08-06 | 1,250 | 1,299 | 1,220 | 1,220 | 14,000 | 6,100 |
| 2013-08-05 | 1,220 | 1,265 | 1,220 | 1,235 | 8,000 | 6,175 |
| 2013-08-02 | 1,185 | 1,220 | 1,185 | 1,220 | 2,000 | 6,100 |
| 2013-08-01 | 1,175 | 1,199 | 1,150 | 1,199 | 8,000 | 5,995 |
| 2013-07-31 | 1,235 | 1,235 | 1,160 | 1,205 | 11,000 | 6,025 |
| 2013-07-30 | 1,150 | 1,175 | 1,150 | 1,175 | 13,000 | 5,875 |
| 2013-07-29 | 1,223 | 1,223 | 1,180 | 1,180 | 10,000 | 5,900 |
| 2013-07-26 | 1,225 | 1,235 | 1,201 | 1,210 | 13,000 | 6,050 |
| 2013-07-25 | 1,232 | 1,240 | 1,220 | 1,225 | 14,000 | 6,125 |
| 2013-07-24 | 1,247 | 1,250 | 1,241 | 1,245 | 6,000 | 6,225 |
| 2013-07-23 | 1,290 | 1,292 | 1,232 | 1,288 | 18,000 | 6,440 |
| 2013-07-22 | 1,284 | 1,290 | 1,260 | 1,290 | 19,000 | 6,450 |
| 2013-07-19 | 1,285 | 1,315 | 1,205 | 1,230 | 29,000 | 6,150 |
| 2013-07-18 | 1,330 | 1,330 | 1,280 | 1,280 | 44,000 | 6,400 |
| 2013-07-17 | 1,380 | 1,385 | 1,300 | 1,343 | 49,000 | 6,715 |
| 2013-07-16 | 1,379 | 1,379 | 1,330 | 1,370 | 44,000 | 6,850 |
| 2013-07-12 | 1,290 | 1,452 | 1,247 | 1,300 | 145,000 | 6,500 |
| 2013-07-11 | 1,217 | 1,217 | 1,170 | 1,180 | 25,000 | 5,900 |
| 2013-07-10 | 1,250 | 1,285 | 1,185 | 1,187 | 92,000 | 5,935 |
| 2013-07-09 | 1,130 | 1,192 | 1,110 | 1,192 | 37,000 | 5,960 |
| 2013-07-08 | 1,126 | 1,160 | 1,110 | 1,110 | 40,000 | 5,550 |
| 2013-07-05 | 1,080 | 1,250 | 1,080 | 1,156 | 34,000 | 5,780 |
| 2013-07-04 | 1,030 | 1,040 | 1,009 | 1,035 | 32,000 | 5,175 |
| 2013-07-03 | 1,020 | 1,035 | 1,010 | 1,030 | 17,000 | 5,150 |
| 2013-07-02 | 1,008 | 1,015 | 990 | 1,005 | 26,000 | 5,025 |
| 2013-07-01 | 970 | 999 | 970 | 989 | 16,000 | 4,945 |
| 2013-06-28 | 890 | 974 | 890 | 970 | 29,000 | 4,850 |
| 2013-06-27 | 905 | 920 | 864 | 920 | 39,000 | 4,600 |
| 2013-06-26 | 940 | 940 | 890 | 890 | 16,000 | 4,450 |
| 2013-06-25 | 966 | 966 | 940 | 940 | 3,000 | 4,700 |
| 2013-06-24 | 1,020 | 1,020 | 993 | 993 | 16,000 | 4,965 |
| 2013-06-21 | 953 | 1,025 | 953 | 1,025 | 13,000 | 5,125 |
| 2013-06-20 | 1,001 | 1,015 | 983 | 1,013 | 23,000 | 5,065 |
| 2013-06-19 | 1,000 | 1,008 | 970 | 993 | 40,000 | 4,965 |
| 2013-06-18 | 939 | 990 | 939 | 990 | 20,000 | 4,950 |
| 2013-06-17 | 924 | 940 | 924 | 930 | 10,000 | 4,650 |
| 2013-06-14 | 953 | 974 | 940 | 947 | 12,000 | 4,735 |
| 2013-06-13 | 939 | 939 | 918 | 922 | 42,000 | 4,610 |
| 2013-06-12 | 990 | 1,005 | 989 | 1,005 | 10,000 | 5,025 |
| 2013-06-11 | 1,040 | 1,060 | 1,002 | 1,002 | 16,000 | 5,010 |
| 2013-06-10 | 995 | 1,050 | 995 | 1,010 | 32,000 | 5,050 |
| 2013-06-07 | 950 | 955 | 880 | 955 | 78,000 | 4,775 |
| 2013-06-06 | 1,130 | 1,135 | 1,031 | 1,032 | 25,000 | 5,160 |
| 2013-06-05 | 1,149 | 1,152 | 1,135 | 1,135 | 17,000 | 5,675 |
| 2013-06-04 | 1,146 | 1,160 | 1,088 | 1,120 | 34,000 | 5,600 |
| 2013-06-03 | 1,248 | 1,280 | 1,176 | 1,176 | 19,000 | 5,880 |
| 2013-05-31 | 1,243 | 1,285 | 1,243 | 1,285 | 14,000 | 6,425 |
| 2013-05-30 | 1,320 | 1,320 | 1,241 | 1,241 | 22,000 | 6,205 |
| 2013-05-29 | 1,301 | 1,355 | 1,301 | 1,322 | 45,000 | 6,610 |
| 2013-05-28 | 1,226 | 1,293 | 1,220 | 1,293 | 38,000 | 6,465 |
| 2013-05-27 | 1,301 | 1,301 | 1,280 | 1,280 | 11,000 | 6,400 |
| 2013-05-24 | 1,272 | 1,330 | 1,253 | 1,330 | 23,000 | 6,650 |
| 2013-05-23 | 1,370 | 1,385 | 1,261 | 1,265 | 52,000 | 6,325 |
| 2013-05-22 | 1,432 | 1,432 | 1,417 | 1,419 | 8,000 | 7,095 |
| 2013-05-21 | 1,480 | 1,480 | 1,420 | 1,434 | 16,000 | 7,170 |
| 2013-05-20 | 1,450 | 1,450 | 1,420 | 1,439 | 36,000 | 7,195 |
| 2013-05-17 | 1,405 | 1,443 | 1,379 | 1,420 | 84,000 | 7,100 |
| 2013-05-16 | 1,450 | 1,450 | 1,313 | 1,330 | 107,000 | 6,650 |
| 2013-05-15 | 1,653 | 1,660 | 1,511 | 1,511 | 56,000 | 7,555 |
| 2013-05-14 | 1,670 | 1,715 | 1,640 | 1,653 | 36,000 | 8,265 |
| 2013-05-13 | 1,790 | 1,790 | 1,639 | 1,639 | 60,000 | 8,195 |
| 2013-05-10 | 1,722 | 1,798 | 1,701 | 1,750 | 27,000 | 8,750 |
| 2013-05-09 | 1,790 | 1,836 | 1,722 | 1,722 | 33,000 | 8,610 |
| 2013-05-08 | 1,885 | 1,900 | 1,830 | 1,830 | 71,000 | 9,150 |
| 2013-05-07 | 1,856 | 1,900 | 1,852 | 1,856 | 78,000 | 9,280 |
| 2013-05-02 | 1,836 | 1,874 | 1,836 | 1,852 | 51,000 | 9,260 |
| 2013-05-01 | 1,868 | 1,984 | 1,830 | 1,835 | 190,000 | 9,175 |
| 2013-04-30 | 1,868 | 1,868 | 1,770 | 1,860 | 39,000 | 9,300 |
| 2013-04-26 | 1,865 | 1,885 | 1,801 | 1,829 | 49,000 | 9,145 |
| 2013-04-25 | 1,801 | 1,890 | 1,801 | 1,865 | 117,000 | 9,325 |
| 2013-04-24 | 1,820 | 1,840 | 1,796 | 1,796 | 51,000 | 8,980 |
| 2013-04-23 | 1,800 | 1,837 | 1,782 | 1,820 | 76,000 | 9,100 |
| 2013-04-22 | 1,776 | 1,824 | 1,763 | 1,763 | 70,000 | 8,815 |
| 2013-04-19 | 1,740 | 1,740 | 1,688 | 1,738 | 28,000 | 8,690 |
| 2013-04-18 | 1,690 | 1,733 | 1,680 | 1,713 | 29,000 | 8,565 |
| 2013-04-17 | 1,657 | 1,725 | 1,631 | 1,650 | 48,000 | 8,250 |
| 2013-04-16 | 1,550 | 1,628 | 1,550 | 1,627 | 29,000 | 8,135 |
| 2013-04-15 | 1,615 | 1,616 | 1,578 | 1,580 | 13,000 | 7,900 |
| 2013-04-12 | 1,628 | 1,668 | 1,621 | 1,622 | 21,000 | 8,110 |
| 2013-04-11 | 1,711 | 1,728 | 1,650 | 1,650 | 46,000 | 8,250 |
| 2013-04-10 | 1,759 | 1,780 | 1,676 | 1,678 | 59,000 | 8,390 |
| 2013-04-09 | 1,811 | 1,830 | 1,730 | 1,759 | 62,000 | 8,795 |
| 2013-04-08 | 1,695 | 1,840 | 1,652 | 1,840 | 98,000 | 9,200 |
| 2013-04-05 | 1,722 | 1,734 | 1,649 | 1,658 | 79,000 | 8,290 |
| 2013-04-04 | 1,578 | 1,610 | 1,560 | 1,610 | 25,000 | 8,050 |
| 2013-04-03 | 1,525 | 1,618 | 1,525 | 1,580 | 66,000 | 7,900 |
| 2013-04-02 | 1,500 | 1,549 | 1,402 | 1,516 | 70,000 | 7,580 |
| 2013-04-01 | 1,766 | 1,769 | 1,466 | 1,551 | 85,000 | 7,755 |
| 2013-03-29 | 1,780 | 1,800 | 1,680 | 1,751 | 51,000 | 8,755 |
| 2013-03-28 | 1,800 | 1,870 | 1,755 | 1,780 | 91,000 | 8,900 |
| 2013-03-27 | 1,793 | 1,870 | 1,741 | 1,840 | 55,000 | 9,200 |
| 2013-03-26 | 1,652 | 1,825 | 1,652 | 1,800 | 92,000 | 9,000 |
| 2013-03-25 | 1,800 | 1,800 | 1,561 | 1,701 | 169,000 | 8,505 |
| 2013-03-22 | 1,860 | 1,880 | 1,703 | 1,832 | 101,000 | 9,160 |
| 2013-03-21 | 1,985 | 1,985 | 1,920 | 1,940 | 91,000 | 9,700 |
| 2013-03-19 | 1,960 | 1,998 | 1,920 | 1,959 | 125,000 | 9,795 |
| 2013-03-18 | 1,830 | 1,960 | 1,820 | 1,918 | 103,000 | 9,590 |
| 2013-03-15 | 1,995 | 1,995 | 1,865 | 1,910 | 200,000 | 9,550 |
| 2013-03-14 | 1,815 | 1,999 | 1,690 | 1,996 | 388,000 | 9,980 |
| 2013-03-13 | 1,570 | 1,845 | 1,570 | 1,789 | 254,000 | 8,945 |
| 2013-03-12 | 1,686 | 1,719 | 1,581 | 1,650 | 194,000 | 8,250 |
| 2013-03-11 | 1,676 | 1,726 | 1,620 | 1,726 | 422,000 | 8,630 |
| 2013-03-08 | 1,420 | 1,490 | 1,420 | 1,426 | 188,000 | 7,130 |
| 2013-03-07 | 1,390 | 1,475 | 1,341 | 1,420 | 265,000 | 7,100 |
| 2013-03-06 | 1,240 | 1,390 | 1,211 | 1,390 | 263,000 | 6,950 |
| 2013-03-05 | 1,200 | 1,270 | 1,190 | 1,240 | 195,000 | 6,200 |
| 2013-03-04 | 1,205 | 1,208 | 1,150 | 1,185 | 172,000 | 5,925 |
| 2013-03-01 | 1,020 | 1,160 | 1,020 | 1,148 | 277,000 | 5,740 |
| 2013-02-28 | 1,007 | 1,015 | 987 | 1,000 | 24,000 | 5,000 |
| 2013-02-27 | 995 | 1,030 | 980 | 981 | 92,000 | 4,905 |
| 2013-02-26 | 1,000 | 1,040 | 930 | 965 | 143,000 | 4,825 |
| 2013-02-25 | 886 | 1,017 | 886 | 1,008 | 95,000 | 5,040 |
| 2013-02-22 | 873 | 897 | 873 | 878 | 8,000 | 4,390 |
| 2013-02-21 | 871 | 885 | 871 | 885 | 4,000 | 4,425 |
| 2013-02-20 | 899 | 903 | 880 | 900 | 14,000 | 4,500 |
| 2013-02-19 | 875 | 900 | 865 | 900 | 14,000 | 4,500 |
| 2013-02-18 | 865 | 875 | 860 | 875 | 28,000 | 4,375 |
| 2013-02-15 | 879 | 898 | 850 | 865 | 23,000 | 4,325 |
| 2013-02-14 | 862 | 884 | 862 | 880 | 20,000 | 4,400 |
| 2013-02-13 | 845 | 860 | 812 | 850 | 32,000 | 4,250 |
| 2013-02-12 | 853 | 880 | 816 | 830 | 26,000 | 4,150 |
| 2013-02-08 | 916 | 916 | 846 | 846 | 46,000 | 4,230 |
| 2013-02-07 | 982 | 982 | 895 | 903 | 93,000 | 4,515 |
| 2013-02-06 | 997 | 1,030 | 997 | 997 | 50,000 | 4,985 |
| 2013-02-05 | 987 | 1,040 | 987 | 992 | 21,000 | 4,960 |
| 2013-02-04 | 1,078 | 1,080 | 989 | 1,013 | 69,000 | 5,065 |
| 2013-02-01 | 1,085 | 1,115 | 1,062 | 1,064 | 31,000 | 5,320 |
| 2013-01-31 | 1,130 | 1,140 | 1,040 | 1,100 | 58,000 | 5,500 |
| 2013-01-30 | 973 | 1,138 | 973 | 1,080 | 99,000 | 5,400 |
| 2013-01-29 | 1,120 | 1,247 | 980 | 988 | 278,000 | 4,940 |
| 2013-01-28 | 1,060 | 1,100 | 1,010 | 1,090 | 161,000 | 5,450 |
| 2013-01-25 | 990 | 1,000 | 970 | 990 | 42,000 | 4,950 |
| 2013-01-24 | 962 | 990 | 960 | 980 | 63,000 | 4,900 |
| 2013-01-23 | 880 | 1,030 | 860 | 917 | 155,000 | 4,585 |
| 2013-01-22 | 900 | 908 | 870 | 880 | 36,000 | 4,400 |
| 2013-01-21 | 931 | 931 | 872 | 902 | 75,000 | 4,510 |
| 2013-01-18 | 972 | 975 | 928 | 938 | 93,000 | 4,690 |
| 2013-01-17 | 1,015 | 1,035 | 915 | 945 | 145,000 | 4,725 |
| 2013-01-16 | 1,045 | 1,055 | 935 | 990 | 218,000 | 4,950 |
| 2013-01-15 | 900 | 1,039 | 900 | 1,039 | 236,000 | 5,195 |
| 2013-01-11 | 940 | 948 | 860 | 889 | 253,000 | 4,445 |
| 2013-01-10 | 915 | 915 | 883 | 915 | 185,000 | 4,575 |
| 2013-01-09 | 765 | 765 | 765 | 765 | 14,000 | 3,825 |
| 2013-01-08 | 659 | 665 | 652 | 665 | 21,000 | 3,325 |
| 2013-01-07 | 650 | 660 | 647 | 651 | 18,000 | 3,255 |
| 2013-01-04 | 658 | 658 | 646 | 655 | 18,000 | 3,275 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
