8704 トレイダーズホールディングス(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 | 70 | 71 | 68 | 69 | 753,700 | 345 |
| 2013-12-27 | 65 | 70 | 64 | 69 | 2,753,500 | 345 |
| 2013-12-26 | 62 | 66 | 61 | 65 | 1,285,300 | 325 |
| 2013-12-25 | 60 | 62 | 59 | 61 | 527,600 | 305 |
| 2013-12-24 | 62 | 63 | 59 | 59 | 439,000 | 295 |
| 2013-12-20 | 62 | 63 | 61 | 61 | 263,200 | 305 |
| 2013-12-19 | 61 | 62 | 60 | 62 | 339,300 | 310 |
| 2013-12-18 | 60 | 61 | 59 | 60 | 241,700 | 300 |
| 2013-12-17 | 59 | 61 | 59 | 60 | 318,700 | 300 |
| 2013-12-16 | 64 | 64 | 58 | 59 | 1,535,200 | 295 |
| 2013-12-13 | 65 | 66 | 63 | 64 | 444,000 | 320 |
| 2013-12-12 | 66 | 67 | 64 | 66 | 375,700 | 330 |
| 2013-12-11 | 69 | 69 | 66 | 66 | 349,300 | 330 |
| 2013-12-10 | 67 | 71 | 66 | 69 | 930,900 | 345 |
| 2013-12-09 | 67 | 68 | 65 | 66 | 454,000 | 330 |
| 2013-12-06 | 65 | 67 | 64 | 65 | 256,600 | 325 |
| 2013-12-05 | 69 | 69 | 64 | 65 | 835,300 | 325 |
| 2013-12-04 | 70 | 72 | 68 | 69 | 849,900 | 345 |
| 2013-12-03 | 66 | 72 | 66 | 72 | 2,458,900 | 360 |
| 2013-12-02 | 64 | 66 | 63 | 66 | 340,400 | 330 |
| 2013-11-29 | 62 | 65 | 62 | 64 | 559,500 | 320 |
| 2013-11-28 | 63 | 64 | 61 | 62 | 368,200 | 310 |
| 2013-11-27 | 64 | 65 | 63 | 64 | 235,100 | 320 |
| 2013-11-26 | 64 | 65 | 63 | 63 | 391,300 | 315 |
| 2013-11-25 | 66 | 67 | 64 | 64 | 618,300 | 320 |
| 2013-11-22 | 69 | 69 | 65 | 65 | 1,325,100 | 325 |
| 2013-11-21 | 68 | 69 | 66 | 68 | 886,600 | 340 |
| 2013-11-20 | 67 | 74 | 66 | 68 | 3,900,100 | 340 |
| 2013-11-19 | 68 | 69 | 64 | 66 | 1,338,600 | 330 |
| 2013-11-18 | 65 | 69 | 65 | 67 | 2,094,500 | 335 |
| 2013-11-15 | 62 | 69 | 60 | 64 | 3,758,000 | 320 |
| 2013-11-14 | 61 | 64 | 61 | 61 | 1,133,500 | 305 |
| 2013-11-13 | 60 | 62 | 59 | 62 | 647,100 | 310 |
| 2013-11-12 | 57 | 61 | 56 | 61 | 1,654,300 | 305 |
| 2013-11-11 | 63 | 64 | 56 | 57 | 2,178,100 | 285 |
| 2013-11-08 | 61 | 62 | 59 | 62 | 1,649,700 | 310 |
| 2013-11-07 | 63 | 65 | 61 | 61 | 1,961,000 | 305 |
| 2013-11-06 | 65 | 67 | 63 | 63 | 3,679,500 | 315 |
| 2013-11-05 | 70 | 73 | 68 | 73 | 1,141,800 | 365 |
| 2013-11-01 | 76 | 77 | 68 | 69 | 2,901,500 | 345 |
| 2013-10-31 | 76 | 79 | 74 | 77 | 2,064,100 | 385 |
| 2013-10-30 | 82 | 84 | 76 | 77 | 3,485,800 | 385 |
| 2013-10-29 | 89 | 91 | 82 | 83 | 3,763,600 | 415 |
| 2013-10-28 | 95 | 102 | 87 | 89 | 7,013,200 | 445 |
| 2013-10-25 | 90 | 93 | 85 | 89 | 3,789,600 | 445 |
| 2013-10-24 | 83 | 91 | 82 | 91 | 4,535,900 | 455 |
| 2013-10-23 | 82 | 84 | 79 | 83 | 2,988,300 | 415 |
| 2013-10-22 | 79 | 84 | 76 | 80 | 6,082,000 | 400 |
| 2013-10-21 | 87 | 101 | 75 | 77 | 17,248,900 | 385 |
| 2013-10-18 | 76 | 94 | 74 | 83 | 14,767,900 | 415 |
| 2013-10-17 | 69 | 75 | 67 | 74 | 1,469,800 | 370 |
| 2013-10-16 | 67 | 70 | 64 | 68 | 748,300 | 340 |
| 2013-10-15 | 70 | 71 | 68 | 68 | 354,200 | 340 |
| 2013-10-11 | 73 | 74 | 69 | 70 | 537,500 | 350 |
| 2013-10-10 | 69 | 76 | 67 | 73 | 1,305,000 | 365 |
| 2013-10-09 | 67 | 69 | 66 | 68 | 616,200 | 340 |
| 2013-10-08 | 68 | 71 | 64 | 70 | 1,550,800 | 350 |
| 2013-10-07 | 78 | 84 | 73 | 73 | 3,171,500 | 365 |
| 2013-10-04 | 72 | 81 | 68 | 73 | 3,185,200 | 365 |
| 2013-10-03 | 66 | 80 | 63 | 72 | 4,010,900 | 360 |
| 2013-10-02 | 63 | 64 | 58 | 63 | 357,600 | 315 |
| 2013-10-01 | 64 | 65 | 62 | 63 | 179,000 | 315 |
| 2013-09-30 | 62 | 63 | 61 | 63 | 258,800 | 315 |
| 2013-09-27 | 66 | 66 | 61 | 63 | 662,700 | 315 |
| 2013-09-26 | 61 | 87 | 61 | 63 | 3,143,000 | 315 |
| 2013-09-25 | 5,330 | 5,830 | 5,200 | 5,670 | 5,418 | 283.50 |
| 2013-09-24 | 5,330 | 5,380 | 5,250 | 5,380 | 704 | 269 |
| 2013-09-20 | 5,300 | 5,470 | 5,250 | 5,360 | 822 | 268 |
| 2013-09-19 | 5,120 | 5,400 | 5,120 | 5,290 | 1,745 | 264.50 |
| 2013-09-18 | 5,100 | 5,500 | 5,090 | 5,160 | 2,087 | 258 |
| 2013-09-17 | 5,260 | 5,320 | 5,190 | 5,190 | 1,087 | 259.50 |
| 2013-09-13 | 5,250 | 5,350 | 5,250 | 5,260 | 669 | 263 |
| 2013-09-12 | 5,400 | 5,400 | 5,310 | 5,340 | 515 | 267 |
| 2013-09-11 | 5,410 | 5,480 | 5,310 | 5,310 | 968 | 265.50 |
| 2013-09-10 | 5,500 | 5,580 | 5,410 | 5,500 | 1,416 | 275 |
| 2013-09-09 | 5,620 | 5,660 | 5,500 | 5,560 | 616 | 278 |
| 2013-09-06 | 5,570 | 5,670 | 5,360 | 5,580 | 750 | 279 |
| 2013-09-05 | 5,820 | 5,820 | 5,480 | 5,570 | 809 | 278.50 |
| 2013-09-04 | 5,520 | 6,280 | 5,360 | 5,720 | 5,999 | 286 |
| 2013-09-03 | 5,570 | 5,700 | 5,200 | 5,670 | 8,924 | 283.50 |
| 2013-09-02 | 4,800 | 5,030 | 4,690 | 4,995 | 2,048 | 249.75 |
| 2013-08-30 | 4,870 | 5,000 | 4,710 | 4,780 | 1,259 | 239 |
| 2013-08-29 | 4,940 | 4,995 | 4,900 | 4,940 | 348 | 247 |
| 2013-08-28 | 5,100 | 5,100 | 4,760 | 4,950 | 1,463 | 247.50 |
| 2013-08-27 | 5,130 | 5,150 | 5,010 | 5,150 | 190 | 257.50 |
| 2013-08-26 | 5,250 | 5,250 | 5,150 | 5,160 | 153 | 258 |
| 2013-08-23 | 5,150 | 5,220 | 5,120 | 5,200 | 714 | 260 |
| 2013-08-22 | 5,200 | 5,220 | 5,130 | 5,220 | 175 | 261 |
| 2013-08-21 | 5,280 | 5,280 | 5,110 | 5,200 | 146 | 260 |
| 2013-08-20 | 5,250 | 5,320 | 5,100 | 5,190 | 2,463 | 259.50 |
| 2013-08-19 | 5,390 | 5,390 | 5,150 | 5,240 | 816 | 262 |
| 2013-08-16 | 5,170 | 5,350 | 5,140 | 5,300 | 615 | 265 |
| 2013-08-15 | 5,060 | 5,440 | 5,060 | 5,270 | 616 | 263.50 |
| 2013-08-14 | 5,100 | 5,180 | 5,080 | 5,120 | 220 | 256 |
| 2013-08-13 | 4,855 | 5,100 | 4,855 | 5,040 | 1,174 | 252 |
| 2013-08-12 | 4,910 | 5,160 | 4,850 | 4,900 | 2,863 | 245 |
| 2013-08-09 | 5,500 | 5,600 | 5,400 | 5,510 | 1,048 | 275.50 |
| 2013-08-08 | 5,500 | 5,600 | 5,330 | 5,350 | 754 | 267.50 |
| 2013-08-07 | 5,500 | 5,600 | 5,360 | 5,440 | 1,134 | 272 |
| 2013-08-06 | 5,800 | 5,800 | 5,450 | 5,690 | 663 | 284.50 |
| 2013-08-05 | 5,690 | 5,900 | 5,600 | 5,800 | 1,976 | 290 |
| 2013-08-02 | 5,200 | 5,700 | 5,200 | 5,700 | 2,914 | 285 |
| 2013-08-01 | 5,000 | 5,120 | 4,905 | 5,120 | 424 | 256 |
| 2013-07-31 | 5,160 | 5,160 | 4,950 | 4,950 | 504 | 247.50 |
| 2013-07-30 | 5,040 | 5,250 | 4,980 | 5,110 | 330 | 255.50 |
| 2013-07-29 | 5,300 | 5,300 | 4,900 | 4,980 | 1,745 | 249 |
| 2013-07-26 | 5,400 | 5,550 | 5,300 | 5,550 | 716 | 277.50 |
| 2013-07-25 | 5,340 | 5,600 | 5,320 | 5,430 | 1,314 | 271.50 |
| 2013-07-24 | 5,360 | 5,420 | 5,200 | 5,400 | 692 | 270 |
| 2013-07-23 | 5,500 | 5,570 | 5,340 | 5,340 | 975 | 267 |
| 2013-07-22 | 5,670 | 5,760 | 5,490 | 5,590 | 617 | 279.50 |
| 2013-07-19 | 5,710 | 5,850 | 5,450 | 5,570 | 2,458 | 278.50 |
| 2013-07-18 | 5,500 | 5,700 | 5,340 | 5,670 | 1,430 | 283.50 |
| 2013-07-17 | 5,530 | 5,540 | 5,400 | 5,460 | 646 | 273 |
| 2013-07-16 | 5,440 | 5,490 | 5,300 | 5,390 | 307 | 269.50 |
| 2013-07-12 | 5,450 | 5,600 | 5,410 | 5,420 | 645 | 271 |
| 2013-07-11 | 5,150 | 5,400 | 5,140 | 5,400 | 929 | 270 |
| 2013-07-10 | 5,620 | 5,750 | 5,390 | 5,500 | 1,656 | 275 |
| 2013-07-09 | 5,690 | 5,690 | 5,530 | 5,690 | 1,129 | 284.50 |
| 2013-07-08 | 5,800 | 5,860 | 5,520 | 5,560 | 2,963 | 278 |
| 2013-07-05 | 5,200 | 5,560 | 5,200 | 5,560 | 2,610 | 278 |
| 2013-07-04 | 5,000 | 5,190 | 4,995 | 5,170 | 1,099 | 258.50 |
| 2013-07-03 | 5,000 | 5,050 | 4,910 | 4,985 | 1,019 | 249.25 |
| 2013-07-02 | 4,940 | 5,150 | 4,795 | 5,100 | 1,612 | 255 |
| 2013-07-01 | 4,600 | 4,840 | 4,500 | 4,800 | 1,319 | 240 |
| 2013-06-28 | 4,210 | 4,670 | 4,145 | 4,655 | 1,661 | 232.75 |
| 2013-06-27 | 4,360 | 4,360 | 3,740 | 4,140 | 1,391 | 207 |
| 2013-06-26 | 4,650 | 4,650 | 4,190 | 4,220 | 1,613 | 211 |
| 2013-06-25 | 4,625 | 4,690 | 4,280 | 4,540 | 3,744 | 227 |
| 2013-06-24 | 5,040 | 5,190 | 4,710 | 4,815 | 4,856 | 240.75 |
| 2013-06-21 | 5,250 | 5,250 | 4,730 | 5,000 | 4,272 | 250 |
| 2013-06-20 | 5,300 | 5,360 | 5,040 | 5,290 | 5,555 | 264.50 |
| 2013-06-19 | 6,090 | 6,180 | 5,600 | 5,600 | 2,122 | 280 |
| 2013-06-18 | 6,100 | 6,110 | 5,710 | 6,060 | 407 | 303 |
| 2013-06-17 | 5,720 | 6,090 | 5,700 | 6,090 | 429 | 304.50 |
| 2013-06-14 | 5,930 | 6,140 | 5,810 | 5,820 | 867 | 291 |
| 2013-06-13 | 5,800 | 5,940 | 5,800 | 5,860 | 917 | 293 |
| 2013-06-12 | 5,670 | 6,170 | 5,660 | 6,170 | 2,013 | 308.50 |
| 2013-06-11 | 5,850 | 6,010 | 5,780 | 5,970 | 1,415 | 298.50 |
| 2013-06-10 | 5,700 | 5,800 | 5,610 | 5,780 | 917 | 289 |
| 2013-06-07 | 5,360 | 5,360 | 5,000 | 5,360 | 1,677 | 268 |
| 2013-06-06 | 5,710 | 6,000 | 5,300 | 5,500 | 1,422 | 275 |
| 2013-06-05 | 6,350 | 6,370 | 5,980 | 6,010 | 941 | 300.50 |
| 2013-06-04 | 6,170 | 6,370 | 5,900 | 6,330 | 955 | 316.50 |
| 2013-06-03 | 6,590 | 6,590 | 6,060 | 6,100 | 1,590 | 305 |
| 2013-05-31 | 6,900 | 6,920 | 6,430 | 6,690 | 1,373 | 334.50 |
| 2013-05-30 | 6,940 | 6,940 | 6,500 | 6,600 | 1,967 | 330 |
| 2013-05-29 | 7,150 | 7,300 | 6,950 | 7,100 | 1,763 | 355 |
| 2013-05-28 | 6,590 | 7,140 | 6,570 | 6,940 | 2,915 | 347 |
| 2013-05-27 | 6,100 | 6,500 | 6,000 | 6,380 | 2,276 | 319 |
| 2013-05-24 | 6,130 | 6,750 | 6,130 | 6,490 | 2,626 | 324.50 |
| 2013-05-23 | 7,100 | 7,160 | 6,330 | 6,330 | 6,829 | 316.50 |
| 2013-05-22 | 7,590 | 7,590 | 7,080 | 7,290 | 2,389 | 364.50 |
| 2013-05-21 | 7,880 | 7,890 | 7,380 | 7,660 | 3,899 | 383 |
| 2013-05-20 | 7,870 | 8,000 | 7,800 | 7,940 | 2,096 | 397 |
| 2013-05-17 | 7,300 | 7,730 | 7,100 | 7,650 | 3,307 | 382.50 |
| 2013-05-16 | 8,200 | 8,400 | 6,710 | 7,370 | 6,612 | 368.50 |
| 2013-05-15 | 9,340 | 9,490 | 8,030 | 8,180 | 6,118 | 409 |
| 2013-05-14 | 8,880 | 9,400 | 8,610 | 9,350 | 4,693 | 467.50 |
| 2013-05-13 | 8,600 | 8,980 | 8,500 | 8,730 | 3,215 | 436.50 |
| 2013-05-10 | 9,100 | 9,120 | 8,430 | 8,580 | 3,944 | 429 |
| 2013-05-09 | 9,010 | 9,110 | 8,650 | 8,710 | 3,222 | 435.50 |
| 2013-05-08 | 9,200 | 9,200 | 8,800 | 8,920 | 3,512 | 446 |
| 2013-05-07 | 8,700 | 8,990 | 8,500 | 8,970 | 4,086 | 448.50 |
| 2013-05-02 | 9,000 | 9,000 | 8,200 | 8,250 | 5,076 | 412.50 |
| 2013-05-01 | 7,850 | 8,590 | 7,740 | 8,260 | 4,933 | 413 |
| 2013-04-30 | 7,400 | 7,580 | 7,200 | 7,540 | 936 | 377 |
| 2013-04-26 | 7,700 | 7,700 | 7,350 | 7,360 | 1,435 | 368 |
| 2013-04-25 | 7,850 | 7,890 | 7,380 | 7,700 | 2,661 | 385 |
| 2013-04-24 | 8,090 | 8,470 | 7,650 | 7,830 | 6,125 | 391.50 |
| 2013-04-23 | 7,490 | 8,200 | 7,200 | 8,010 | 6,859 | 400.50 |
| 2013-04-22 | 7,120 | 7,500 | 7,080 | 7,340 | 2,890 | 367 |
| 2013-04-19 | 7,000 | 7,100 | 6,900 | 6,980 | 476 | 349 |
| 2013-04-18 | 7,180 | 7,280 | 6,800 | 6,990 | 2,532 | 349.50 |
| 2013-04-17 | 7,000 | 7,190 | 6,970 | 7,180 | 1,619 | 359 |
| 2013-04-16 | 6,760 | 6,900 | 6,710 | 6,880 | 1,494 | 344 |
| 2013-04-15 | 6,760 | 7,190 | 6,760 | 7,000 | 2,077 | 350 |
| 2013-04-12 | 7,050 | 7,150 | 6,760 | 6,760 | 1,808 | 338 |
| 2013-04-11 | 7,000 | 7,140 | 6,650 | 6,920 | 1,525 | 346 |
| 2013-04-10 | 7,020 | 7,170 | 6,650 | 6,770 | 4,256 | 338.50 |
| 2013-04-09 | 7,440 | 7,500 | 7,010 | 7,040 | 4,051 | 352 |
| 2013-04-08 | 6,700 | 7,360 | 6,500 | 7,200 | 5,276 | 360 |
| 2013-04-05 | 6,750 | 6,840 | 6,270 | 6,450 | 4,090 | 322.50 |
| 2013-04-04 | 6,200 | 6,500 | 5,920 | 6,450 | 3,179 | 322.50 |
| 2013-04-03 | 6,380 | 6,930 | 6,130 | 6,450 | 3,777 | 322.50 |
| 2013-04-02 | 5,570 | 6,550 | 5,560 | 6,270 | 4,262 | 313.50 |
| 2013-04-01 | 7,000 | 7,050 | 5,700 | 5,850 | 7,551 | 292.50 |
| 2013-03-29 | 7,200 | 7,670 | 7,050 | 7,200 | 6,342 | 360 |
| 2013-03-28 | 7,200 | 7,300 | 6,690 | 6,950 | 4,840 | 347.50 |
| 2013-03-27 | 6,100 | 6,990 | 6,100 | 6,990 | 5,778 | 349.50 |
| 2013-03-26 | 6,250 | 6,270 | 5,950 | 6,100 | 3,176 | 305 |
| 2013-03-25 | 6,080 | 6,550 | 5,930 | 6,330 | 8,528 | 316.50 |
| 2013-03-22 | 5,800 | 5,870 | 5,570 | 5,600 | 4,032 | 280 |
| 2013-03-21 | 5,290 | 6,180 | 5,290 | 5,930 | 13,636 | 296.50 |
| 2013-03-19 | 5,040 | 5,290 | 5,040 | 5,200 | 1,870 | 260 |
| 2013-03-18 | 5,300 | 5,310 | 5,030 | 5,030 | 2,911 | 251.50 |
| 2013-03-15 | 5,330 | 5,380 | 5,030 | 5,240 | 3,825 | 262 |
| 2013-03-14 | 5,190 | 5,380 | 4,900 | 5,230 | 5,914 | 261.50 |
| 2013-03-13 | 4,725 | 5,200 | 4,725 | 5,040 | 5,194 | 252 |
| 2013-03-12 | 5,100 | 5,100 | 4,500 | 4,865 | 7,734 | 243.25 |
| 2013-03-11 | 4,475 | 5,110 | 4,475 | 4,910 | 12,554 | 245.50 |
| 2013-03-08 | 4,430 | 4,545 | 4,305 | 4,425 | 4,409 | 221.25 |
| 2013-03-07 | 4,450 | 4,500 | 4,350 | 4,350 | 3,247 | 217.50 |
| 2013-03-06 | 4,470 | 4,635 | 4,320 | 4,360 | 5,724 | 218 |
| 2013-03-05 | 4,600 | 4,730 | 4,315 | 4,380 | 7,755 | 219 |
| 2013-03-04 | 4,150 | 4,770 | 4,100 | 4,735 | 13,693 | 236.75 |
| 2013-03-01 | 4,000 | 4,235 | 4,000 | 4,070 | 3,622 | 203.50 |
| 2013-02-28 | 3,950 | 4,060 | 3,950 | 3,980 | 1,281 | 199 |
| 2013-02-27 | 4,015 | 4,025 | 3,910 | 3,950 | 1,993 | 197.50 |
| 2013-02-26 | 3,980 | 4,080 | 3,980 | 4,050 | 1,546 | 202.50 |
| 2013-02-25 | 4,085 | 4,180 | 4,005 | 4,180 | 2,848 | 209 |
| 2013-02-22 | 3,880 | 4,105 | 3,870 | 4,025 | 2,370 | 201.25 |
| 2013-02-21 | 3,950 | 4,005 | 3,860 | 3,920 | 1,051 | 196 |
| 2013-02-20 | 3,950 | 3,990 | 3,885 | 3,950 | 1,924 | 197.50 |
| 2013-02-19 | 3,945 | 3,950 | 3,850 | 3,895 | 2,580 | 194.75 |
| 2013-02-18 | 3,850 | 4,050 | 3,755 | 3,950 | 5,590 | 197.50 |
| 2013-02-15 | 3,935 | 3,940 | 3,665 | 3,850 | 3,973 | 192.50 |
| 2013-02-14 | 4,000 | 4,005 | 3,825 | 4,005 | 3,433 | 200.25 |
| 2013-02-13 | 4,175 | 4,175 | 3,900 | 4,020 | 5,262 | 201 |
| 2013-02-12 | 3,885 | 4,380 | 3,880 | 4,215 | 9,756 | 210.75 |
| 2013-02-08 | 3,760 | 4,180 | 3,745 | 3,885 | 5,309 | 194.25 |
| 2013-02-07 | 3,980 | 3,980 | 3,765 | 3,800 | 4,503 | 190 |
| 2013-02-06 | 3,690 | 4,360 | 3,670 | 4,040 | 13,199 | 202 |
| 2013-02-05 | 3,695 | 3,830 | 3,620 | 3,690 | 3,692 | 184.50 |
| 2013-02-04 | 4,115 | 4,115 | 3,805 | 3,860 | 7,827 | 193 |
| 2013-02-01 | 3,565 | 4,265 | 3,565 | 4,120 | 20,194 | 206 |
| 2013-01-31 | 3,610 | 3,615 | 3,490 | 3,565 | 3,275 | 178.25 |
| 2013-01-30 | 3,460 | 3,615 | 3,430 | 3,615 | 3,014 | 180.75 |
| 2013-01-29 | 3,600 | 3,615 | 3,400 | 3,460 | 4,053 | 173 |
| 2013-01-28 | 3,520 | 3,685 | 3,475 | 3,620 | 3,151 | 181 |
| 2013-01-25 | 3,460 | 3,900 | 3,420 | 3,520 | 7,538 | 176 |
| 2013-01-24 | 3,525 | 3,525 | 3,425 | 3,465 | 1,138 | 173.25 |
| 2013-01-23 | 3,590 | 3,600 | 3,450 | 3,525 | 1,283 | 176.25 |
| 2013-01-22 | 3,645 | 3,650 | 3,560 | 3,630 | 1,843 | 181.50 |
| 2013-01-21 | 3,715 | 3,870 | 3,605 | 3,650 | 4,077 | 182.50 |
| 2013-01-18 | 3,600 | 4,100 | 3,540 | 3,900 | 8,321 | 195 |
| 2013-01-17 | 3,595 | 3,600 | 3,420 | 3,600 | 3,021 | 180 |
| 2013-01-16 | 3,585 | 3,680 | 3,510 | 3,600 | 2,795 | 180 |
| 2013-01-15 | 3,740 | 3,780 | 3,640 | 3,650 | 2,538 | 182.50 |
| 2013-01-11 | 3,915 | 3,955 | 3,705 | 3,840 | 4,024 | 192 |
| 2013-01-10 | 4,200 | 4,210 | 3,910 | 4,055 | 5,439 | 202.75 |
| 2013-01-09 | 4,550 | 4,760 | 3,950 | 4,280 | 17,025 | 214 |
| 2013-01-08 | 3,500 | 4,200 | 3,345 | 4,200 | 9,098 | 210 |
| 2013-01-07 | 3,905 | 4,040 | 3,350 | 3,500 | 11,092 | 175 |
| 2013-01-04 | 2,879 | 3,345 | 2,850 | 3,345 | 6,488 | 167.25 |
分割・併合履歴 ： [2020-09-29]1株→0.2株 [2013-09-26]1株→100株 [2006-02-23]1株→3株 [2005-05-26]1株→2株
