8789 フィンテック グローバル(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 | 5,390 | 5,820 | 5,350 | 5,600 | 11,061 | 56 |
| 2013-12-27 | 5,330 | 5,380 | 5,250 | 5,300 | 6,375 | 53 |
| 2013-12-26 | 5,210 | 5,500 | 5,150 | 5,260 | 12,596 | 52.60 |
| 2013-12-25 | 4,830 | 5,110 | 4,830 | 5,020 | 29,162 | 50.20 |
| 2013-12-24 | 5,000 | 5,150 | 4,885 | 4,900 | 25,604 | 49 |
| 2013-12-20 | 5,260 | 5,350 | 5,150 | 5,230 | 14,024 | 52.30 |
| 2013-12-19 | 5,580 | 5,690 | 5,360 | 5,360 | 23,912 | 53.60 |
| 2013-12-18 | 5,200 | 5,800 | 5,160 | 5,700 | 47,116 | 57 |
| 2013-12-17 | 5,200 | 5,400 | 5,140 | 5,200 | 9,275 | 52 |
| 2013-12-16 | 5,170 | 5,450 | 5,000 | 5,200 | 19,290 | 52 |
| 2013-12-13 | 5,270 | 5,480 | 5,100 | 5,260 | 10,786 | 52.60 |
| 2013-12-12 | 5,110 | 5,290 | 4,965 | 5,290 | 16,036 | 52.90 |
| 2013-12-11 | 5,270 | 5,340 | 5,050 | 5,150 | 9,285 | 51.50 |
| 2013-12-10 | 5,440 | 5,500 | 5,220 | 5,240 | 10,252 | 52.40 |
| 2013-12-09 | 5,580 | 5,800 | 5,320 | 5,540 | 16,031 | 55.40 |
| 2013-12-06 | 5,330 | 5,730 | 5,310 | 5,580 | 11,873 | 55.80 |
| 2013-12-05 | 5,290 | 5,830 | 5,280 | 5,380 | 23,791 | 53.80 |
| 2013-12-04 | 5,490 | 5,500 | 5,100 | 5,320 | 18,124 | 53.20 |
| 2013-12-03 | 5,550 | 5,640 | 5,360 | 5,550 | 15,601 | 55.50 |
| 2013-12-02 | 5,610 | 5,820 | 5,450 | 5,570 | 19,814 | 55.70 |
| 2013-11-29 | 6,280 | 6,280 | 5,420 | 5,610 | 43,594 | 56.10 |
| 2013-11-28 | 6,090 | 6,470 | 5,810 | 6,180 | 49,377 | 61.80 |
| 2013-11-27 | 5,580 | 6,630 | 5,540 | 6,290 | 77,709 | 62.90 |
| 2013-11-26 | 5,410 | 5,900 | 5,050 | 5,710 | 78,833 | 57.10 |
| 2013-11-25 | 5,300 | 5,410 | 5,200 | 5,410 | 44,162 | 54.10 |
| 2013-11-22 | 4,900 | 5,370 | 4,635 | 4,705 | 58,803 | 47.05 |
| 2013-11-21 | 4,650 | 5,100 | 4,410 | 4,960 | 47,767 | 49.60 |
| 2013-11-20 | 4,000 | 4,770 | 3,995 | 4,625 | 62,337 | 46.25 |
| 2013-11-19 | 4,055 | 4,250 | 4,015 | 4,070 | 23,726 | 40.70 |
| 2013-11-18 | 4,320 | 4,550 | 4,100 | 4,265 | 56,989 | 42.65 |
| 2013-11-15 | 3,700 | 3,915 | 3,555 | 3,850 | 25,785 | 38.50 |
| 2013-11-14 | 3,500 | 3,555 | 3,450 | 3,455 | 3,662 | 34.55 |
| 2013-11-13 | 3,395 | 3,490 | 3,365 | 3,490 | 3,129 | 34.90 |
| 2013-11-12 | 3,290 | 3,400 | 3,285 | 3,345 | 1,554 | 33.45 |
| 2013-11-11 | 3,480 | 3,500 | 3,220 | 3,330 | 4,863 | 33.30 |
| 2013-11-08 | 3,450 | 3,450 | 3,355 | 3,385 | 1,523 | 33.85 |
| 2013-11-07 | 3,400 | 3,470 | 3,320 | 3,460 | 4,035 | 34.60 |
| 2013-11-06 | 3,350 | 3,430 | 3,210 | 3,405 | 3,882 | 34.05 |
| 2013-11-05 | 3,320 | 3,340 | 3,270 | 3,340 | 1,931 | 33.40 |
| 2013-11-01 | 3,265 | 3,320 | 3,125 | 3,265 | 3,780 | 32.65 |
| 2013-10-31 | 3,330 | 3,385 | 3,270 | 3,280 | 3,942 | 32.80 |
| 2013-10-30 | 3,325 | 3,410 | 3,250 | 3,355 | 5,772 | 33.55 |
| 2013-10-29 | 3,320 | 3,345 | 3,285 | 3,315 | 1,955 | 33.15 |
| 2013-10-28 | 3,355 | 3,390 | 3,310 | 3,320 | 3,456 | 33.20 |
| 2013-10-25 | 3,410 | 3,475 | 3,300 | 3,330 | 9,629 | 33.30 |
| 2013-10-24 | 3,390 | 3,505 | 3,350 | 3,440 | 3,488 | 34.40 |
| 2013-10-23 | 3,550 | 3,600 | 3,370 | 3,400 | 6,748 | 34 |
| 2013-10-22 | 3,650 | 3,800 | 3,485 | 3,520 | 18,204 | 35.20 |
| 2013-10-21 | 3,360 | 3,760 | 3,330 | 3,585 | 25,745 | 35.85 |
| 2013-10-18 | 3,130 | 3,180 | 3,100 | 3,130 | 2,057 | 31.30 |
| 2013-10-17 | 3,130 | 3,180 | 3,130 | 3,145 | 1,582 | 31.45 |
| 2013-10-16 | 3,080 | 3,175 | 3,080 | 3,130 | 2,248 | 31.30 |
| 2013-10-15 | 3,125 | 3,185 | 3,090 | 3,145 | 5,617 | 31.45 |
| 2013-10-11 | 3,150 | 3,200 | 3,090 | 3,160 | 3,946 | 31.60 |
| 2013-10-10 | 3,110 | 3,220 | 3,085 | 3,120 | 1,853 | 31.20 |
| 2013-10-09 | 3,040 | 3,115 | 2,972 | 3,100 | 2,492 | 31 |
| 2013-10-08 | 2,908 | 3,040 | 2,907 | 3,040 | 2,334 | 30.40 |
| 2013-10-07 | 3,010 | 3,070 | 2,958 | 2,958 | 4,509 | 29.58 |
| 2013-10-04 | 3,040 | 3,060 | 2,988 | 3,005 | 4,443 | 30.05 |
| 2013-10-03 | 3,020 | 3,115 | 3,020 | 3,050 | 2,446 | 30.50 |
| 2013-10-02 | 3,200 | 3,250 | 3,005 | 3,085 | 5,736 | 30.85 |
| 2013-10-01 | 3,330 | 3,420 | 3,170 | 3,250 | 4,413 | 32.50 |
| 2013-09-30 | 3,290 | 3,400 | 3,200 | 3,330 | 3,764 | 33.30 |
| 2013-09-27 | 3,375 | 3,420 | 3,345 | 3,355 | 2,370 | 33.55 |
| 2013-09-26 | 3,200 | 3,355 | 3,190 | 3,355 | 3,766 | 33.55 |
| 2013-09-25 | 3,500 | 3,570 | 3,300 | 3,310 | 7,207 | 33.10 |
| 2013-09-24 | 3,400 | 3,605 | 3,400 | 3,585 | 11,359 | 35.85 |
| 2013-09-20 | 3,610 | 3,800 | 3,405 | 3,560 | 26,224 | 35.60 |
| 2013-09-19 | 3,295 | 3,820 | 3,240 | 3,820 | 30,462 | 38.20 |
| 2013-09-18 | 3,035 | 3,215 | 3,035 | 3,120 | 4,348 | 31.20 |
| 2013-09-17 | 3,030 | 3,045 | 2,970 | 2,997 | 3,024 | 29.97 |
| 2013-09-13 | 2,956 | 3,030 | 2,956 | 2,980 | 1,268 | 29.80 |
| 2013-09-12 | 3,035 | 3,035 | 2,960 | 3,000 | 2,607 | 30 |
| 2013-09-11 | 3,050 | 3,050 | 3,005 | 3,035 | 2,350 | 30.35 |
| 2013-09-10 | 3,045 | 3,050 | 2,973 | 3,010 | 4,454 | 30.10 |
| 2013-09-09 | 2,950 | 3,050 | 2,901 | 3,035 | 9,486 | 30.35 |
| 2013-09-06 | 2,890 | 2,925 | 2,845 | 2,850 | 2,003 | 28.50 |
| 2013-09-05 | 2,925 | 2,948 | 2,913 | 2,918 | 1,661 | 29.18 |
| 2013-09-04 | 2,925 | 2,977 | 2,900 | 2,944 | 1,470 | 29.44 |
| 2013-09-03 | 2,996 | 2,997 | 2,931 | 2,961 | 2,621 | 29.61 |
| 2013-09-02 | 2,852 | 2,969 | 2,834 | 2,949 | 4,376 | 29.49 |
| 2013-08-30 | 2,841 | 2,919 | 2,811 | 2,853 | 2,426 | 28.53 |
| 2013-08-29 | 2,830 | 2,998 | 2,810 | 2,849 | 3,889 | 28.49 |
| 2013-08-28 | 2,900 | 2,999 | 2,813 | 2,820 | 4,484 | 28.20 |
| 2013-08-27 | 2,898 | 2,898 | 2,847 | 2,853 | 1,869 | 28.53 |
| 2013-08-26 | 2,900 | 2,963 | 2,848 | 2,848 | 2,586 | 28.48 |
| 2013-08-23 | 2,917 | 2,917 | 2,847 | 2,860 | 1,237 | 28.60 |
| 2013-08-22 | 2,893 | 2,931 | 2,847 | 2,847 | 2,769 | 28.47 |
| 2013-08-21 | 2,834 | 2,909 | 2,834 | 2,895 | 1,557 | 28.95 |
| 2013-08-20 | 3,000 | 3,000 | 2,832 | 2,864 | 5,938 | 28.64 |
| 2013-08-19 | 2,997 | 3,035 | 2,970 | 2,980 | 1,646 | 29.80 |
| 2013-08-16 | 2,990 | 3,020 | 2,970 | 3,010 | 1,747 | 30.10 |
| 2013-08-15 | 2,970 | 3,030 | 2,950 | 2,999 | 872 | 29.99 |
| 2013-08-14 | 2,935 | 3,040 | 2,935 | 3,040 | 2,884 | 30.40 |
| 2013-08-13 | 2,850 | 3,000 | 2,822 | 2,920 | 5,120 | 29.20 |
| 2013-08-12 | 2,860 | 2,945 | 2,800 | 2,833 | 4,661 | 28.33 |
| 2013-08-09 | 3,030 | 3,070 | 2,811 | 2,840 | 10,814 | 28.40 |
| 2013-08-08 | 3,150 | 3,250 | 3,100 | 3,100 | 3,086 | 31 |
| 2013-08-07 | 3,150 | 3,275 | 3,150 | 3,150 | 2,174 | 31.50 |
| 2013-08-06 | 3,270 | 3,300 | 3,180 | 3,260 | 1,790 | 32.60 |
| 2013-08-05 | 3,270 | 3,380 | 3,050 | 3,310 | 9,732 | 33.10 |
| 2013-08-02 | 3,005 | 3,290 | 3,005 | 3,200 | 5,441 | 32 |
| 2013-08-01 | 3,010 | 3,050 | 2,820 | 2,981 | 2,955 | 29.81 |
| 2013-07-31 | 3,025 | 3,300 | 2,950 | 3,005 | 3,203 | 30.05 |
| 2013-07-30 | 2,925 | 3,200 | 2,910 | 3,055 | 2,423 | 30.55 |
| 2013-07-29 | 3,030 | 3,030 | 2,800 | 2,926 | 6,074 | 29.26 |
| 2013-07-26 | 3,075 | 3,120 | 3,005 | 3,030 | 4,044 | 30.30 |
| 2013-07-25 | 3,300 | 3,335 | 3,000 | 3,115 | 7,801 | 31.15 |
| 2013-07-24 | 3,300 | 3,385 | 3,100 | 3,320 | 5,302 | 33.20 |
| 2013-07-23 | 3,360 | 3,430 | 3,280 | 3,375 | 3,684 | 33.75 |
| 2013-07-22 | 3,310 | 3,435 | 3,300 | 3,430 | 2,784 | 34.30 |
| 2013-07-19 | 3,355 | 3,510 | 3,310 | 3,360 | 6,832 | 33.60 |
| 2013-07-18 | 3,260 | 3,455 | 3,260 | 3,425 | 3,460 | 34.25 |
| 2013-07-17 | 3,500 | 3,500 | 3,270 | 3,330 | 3,279 | 33.30 |
| 2013-07-16 | 3,490 | 3,555 | 3,400 | 3,510 | 5,236 | 35.10 |
| 2013-07-12 | 3,385 | 3,440 | 3,270 | 3,440 | 2,499 | 34.40 |
| 2013-07-11 | 3,255 | 3,420 | 3,200 | 3,380 | 2,781 | 33.80 |
| 2013-07-10 | 3,390 | 3,490 | 3,225 | 3,325 | 5,467 | 33.25 |
| 2013-07-09 | 3,500 | 3,550 | 3,300 | 3,400 | 4,839 | 34 |
| 2013-07-08 | 3,550 | 3,685 | 3,420 | 3,500 | 6,389 | 35 |
| 2013-07-05 | 3,455 | 3,595 | 3,350 | 3,425 | 5,714 | 34.25 |
| 2013-07-04 | 3,190 | 3,605 | 3,150 | 3,440 | 11,421 | 34.40 |
| 2013-07-03 | 3,320 | 3,345 | 3,215 | 3,295 | 3,777 | 32.95 |
| 2013-07-02 | 3,335 | 3,335 | 3,165 | 3,290 | 5,524 | 32.90 |
| 2013-07-01 | 3,020 | 3,155 | 2,987 | 3,110 | 3,180 | 31.10 |
| 2013-06-28 | 2,800 | 3,065 | 2,793 | 2,999 | 7,765 | 29.99 |
| 2013-06-27 | 2,735 | 2,850 | 2,586 | 2,734 | 8,869 | 27.34 |
| 2013-06-26 | 3,000 | 3,055 | 2,706 | 2,734 | 9,300 | 27.34 |
| 2013-06-25 | 3,075 | 3,125 | 2,917 | 2,940 | 5,670 | 29.40 |
| 2013-06-24 | 3,050 | 3,300 | 3,010 | 3,240 | 6,636 | 32.40 |
| 2013-06-21 | 3,090 | 3,115 | 2,996 | 3,040 | 5,290 | 30.40 |
| 2013-06-20 | 3,240 | 3,260 | 3,170 | 3,190 | 2,307 | 31.90 |
| 2013-06-19 | 3,500 | 3,540 | 3,200 | 3,300 | 4,149 | 33 |
| 2013-06-18 | 3,310 | 3,400 | 3,270 | 3,395 | 6,336 | 33.95 |
| 2013-06-17 | 3,150 | 3,250 | 3,100 | 3,210 | 4,713 | 32.10 |
| 2013-06-14 | 3,300 | 3,425 | 3,165 | 3,200 | 6,569 | 32 |
| 2013-06-13 | 3,200 | 3,340 | 3,070 | 3,090 | 8,463 | 30.90 |
| 2013-06-12 | 3,100 | 3,480 | 3,100 | 3,480 | 3,735 | 34.80 |
| 2013-06-11 | 3,170 | 3,300 | 3,105 | 3,295 | 4,541 | 32.95 |
| 2013-06-10 | 3,200 | 3,230 | 3,030 | 3,100 | 5,054 | 31 |
| 2013-06-07 | 3,090 | 3,100 | 2,800 | 2,905 | 11,706 | 29.05 |
| 2013-06-06 | 3,675 | 3,730 | 3,095 | 3,135 | 20,126 | 31.35 |
| 2013-06-05 | 4,000 | 4,010 | 3,715 | 3,795 | 5,209 | 37.95 |
| 2013-06-04 | 3,730 | 4,000 | 3,710 | 4,000 | 6,253 | 40 |
| 2013-06-03 | 3,865 | 4,075 | 3,705 | 3,845 | 9,392 | 38.45 |
| 2013-05-31 | 3,940 | 4,055 | 3,850 | 3,950 | 7,260 | 39.50 |
| 2013-05-30 | 4,250 | 4,250 | 3,900 | 3,980 | 8,671 | 39.80 |
| 2013-05-29 | 4,180 | 4,350 | 4,070 | 4,350 | 5,228 | 43.50 |
| 2013-05-28 | 3,930 | 4,255 | 3,930 | 4,100 | 4,985 | 41 |
| 2013-05-27 | 3,800 | 3,975 | 3,700 | 3,925 | 3,943 | 39.25 |
| 2013-05-24 | 4,010 | 4,185 | 3,800 | 3,810 | 7,126 | 38.10 |
| 2013-05-23 | 4,250 | 4,390 | 3,660 | 3,660 | 8,094 | 36.60 |
| 2013-05-22 | 4,320 | 4,420 | 4,240 | 4,265 | 7,695 | 42.65 |
| 2013-05-21 | 4,540 | 4,690 | 4,300 | 4,430 | 7,340 | 44.30 |
| 2013-05-20 | 4,750 | 4,750 | 4,380 | 4,550 | 10,169 | 45.50 |
| 2013-05-17 | 4,360 | 4,690 | 4,340 | 4,610 | 8,357 | 46.10 |
| 2013-05-16 | 4,160 | 4,425 | 4,005 | 4,310 | 12,318 | 43.10 |
| 2013-05-15 | 4,770 | 4,825 | 4,150 | 4,230 | 20,896 | 42.30 |
| 2013-05-14 | 5,000 | 5,020 | 4,780 | 4,835 | 7,592 | 48.35 |
| 2013-05-13 | 5,010 | 5,100 | 4,750 | 4,985 | 19,855 | 49.85 |
| 2013-05-10 | 5,400 | 5,400 | 5,150 | 5,220 | 11,022 | 52.20 |
| 2013-05-09 | 5,170 | 5,510 | 5,090 | 5,300 | 13,701 | 53 |
| 2013-05-08 | 5,340 | 5,360 | 5,060 | 5,170 | 14,802 | 51.70 |
| 2013-05-07 | 5,240 | 5,350 | 5,130 | 5,260 | 12,282 | 52.60 |
| 2013-05-02 | 4,905 | 5,090 | 4,900 | 5,040 | 6,597 | 50.40 |
| 2013-05-01 | 4,885 | 5,430 | 4,820 | 4,980 | 19,947 | 49.80 |
| 2013-04-30 | 4,860 | 4,890 | 4,770 | 4,815 | 5,687 | 48.15 |
| 2013-04-26 | 5,100 | 5,110 | 4,715 | 4,790 | 8,644 | 47.90 |
| 2013-04-25 | 5,190 | 5,230 | 4,880 | 5,100 | 8,500 | 51 |
| 2013-04-24 | 5,400 | 5,400 | 5,080 | 5,120 | 11,169 | 51.20 |
| 2013-04-23 | 5,600 | 5,690 | 5,300 | 5,380 | 12,027 | 53.80 |
| 2013-04-22 | 5,290 | 5,640 | 5,200 | 5,500 | 23,143 | 55 |
| 2013-04-19 | 4,960 | 5,230 | 4,950 | 5,070 | 8,696 | 50.70 |
| 2013-04-18 | 5,200 | 5,230 | 5,030 | 5,040 | 6,198 | 50.40 |
| 2013-04-17 | 5,300 | 5,350 | 5,100 | 5,230 | 13,233 | 52.30 |
| 2013-04-16 | 4,660 | 5,390 | 4,550 | 5,350 | 19,956 | 53.50 |
| 2013-04-15 | 5,060 | 5,120 | 4,830 | 4,940 | 7,549 | 49.40 |
| 2013-04-12 | 4,970 | 5,390 | 4,960 | 5,120 | 16,200 | 51.20 |
| 2013-04-11 | 5,730 | 5,860 | 4,820 | 5,100 | 24,635 | 51 |
| 2013-04-10 | 5,700 | 5,940 | 5,500 | 5,730 | 11,712 | 57.30 |
| 2013-04-09 | 6,300 | 6,380 | 5,500 | 5,700 | 38,262 | 57 |
| 2013-04-08 | 5,450 | 6,000 | 5,310 | 6,000 | 36,647 | 60 |
| 2013-04-05 | 5,790 | 5,950 | 4,845 | 5,000 | 44,317 | 50 |
| 2013-04-04 | 5,490 | 5,580 | 4,720 | 5,300 | 44,192 | 53 |
| 2013-04-03 | 6,090 | 6,340 | 5,390 | 5,390 | 53,255 | 53.90 |
| 2013-04-02 | 5,700 | 7,000 | 5,250 | 6,390 | 50,742 | 63.90 |
| 2013-04-01 | 6,380 | 6,380 | 5,300 | 6,150 | 92,156 | 61.50 |
| 2013-03-29 | 5,380 | 5,380 | 5,380 | 5,380 | 33,855 | 53.80 |
| 2013-03-28 | 4,675 | 4,675 | 4,675 | 4,675 | 8,225 | 46.75 |
| 2013-03-27 | 3,790 | 3,975 | 3,610 | 3,975 | 8,452 | 39.75 |
| 2013-03-26 | 3,700 | 3,745 | 3,570 | 3,700 | 4,374 | 37 |
| 2013-03-25 | 3,510 | 3,650 | 3,465 | 3,650 | 8,746 | 36.50 |
| 2013-03-22 | 3,395 | 3,450 | 3,350 | 3,450 | 3,876 | 34.50 |
| 2013-03-21 | 3,310 | 3,350 | 3,270 | 3,350 | 2,428 | 33.50 |
| 2013-03-19 | 3,235 | 3,255 | 3,175 | 3,215 | 2,563 | 32.15 |
| 2013-03-18 | 3,250 | 3,300 | 3,220 | 3,245 | 2,267 | 32.45 |
| 2013-03-15 | 3,325 | 3,350 | 3,300 | 3,350 | 2,660 | 33.50 |
| 2013-03-14 | 3,345 | 3,420 | 3,200 | 3,355 | 3,045 | 33.55 |
| 2013-03-13 | 3,375 | 3,375 | 3,295 | 3,345 | 1,119 | 33.45 |
| 2013-03-12 | 3,425 | 3,440 | 3,370 | 3,375 | 2,191 | 33.75 |
| 2013-03-11 | 3,365 | 3,450 | 3,365 | 3,425 | 2,569 | 34.25 |
| 2013-03-08 | 3,370 | 3,450 | 3,355 | 3,355 | 1,914 | 33.55 |
| 2013-03-07 | 3,450 | 3,500 | 3,325 | 3,440 | 4,409 | 34.40 |
| 2013-03-06 | 3,350 | 3,400 | 3,290 | 3,395 | 3,046 | 33.95 |
| 2013-03-05 | 3,300 | 3,360 | 3,140 | 3,340 | 3,913 | 33.40 |
| 2013-03-04 | 3,010 | 3,400 | 3,010 | 3,325 | 8,131 | 33.25 |
| 2013-03-01 | 2,981 | 3,065 | 2,981 | 3,000 | 1,270 | 30 |
| 2013-02-28 | 3,040 | 3,055 | 2,992 | 3,015 | 2,706 | 30.15 |
| 2013-02-27 | 3,090 | 3,170 | 3,010 | 3,035 | 1,491 | 30.35 |
| 2013-02-26 | 3,020 | 3,100 | 3,000 | 3,090 | 2,837 | 30.90 |
| 2013-02-25 | 3,030 | 3,135 | 2,999 | 3,080 | 2,752 | 30.80 |
| 2013-02-22 | 3,030 | 3,060 | 2,940 | 3,060 | 3,357 | 30.60 |
| 2013-02-21 | 2,961 | 3,250 | 2,951 | 3,100 | 4,062 | 31 |
| 2013-02-20 | 2,960 | 3,080 | 2,950 | 2,961 | 2,406 | 29.61 |
| 2013-02-19 | 2,841 | 2,960 | 2,841 | 2,960 | 2,228 | 29.60 |
| 2013-02-18 | 2,970 | 2,970 | 2,850 | 2,876 | 1,599 | 28.76 |
| 2013-02-15 | 3,100 | 3,100 | 2,630 | 2,935 | 11,355 | 29.35 |
| 2013-02-14 | 3,390 | 3,400 | 3,110 | 3,130 | 13,722 | 31.30 |
| 2013-02-13 | 3,755 | 3,850 | 3,750 | 3,810 | 1,808 | 38.10 |
| 2013-02-12 | 3,800 | 3,865 | 3,765 | 3,855 | 2,745 | 38.55 |
| 2013-02-08 | 3,895 | 3,895 | 3,780 | 3,855 | 1,362 | 38.55 |
| 2013-02-07 | 3,900 | 3,950 | 3,830 | 3,905 | 2,079 | 39.05 |
| 2013-02-06 | 3,975 | 3,990 | 3,820 | 3,965 | 3,234 | 39.65 |
| 2013-02-05 | 3,990 | 3,990 | 3,800 | 3,990 | 6,354 | 39.90 |
| 2013-02-04 | 4,000 | 4,190 | 3,980 | 4,065 | 5,851 | 40.65 |
| 2013-02-01 | 3,875 | 3,995 | 3,800 | 3,960 | 7,483 | 39.60 |
| 2013-01-31 | 3,900 | 3,910 | 3,725 | 3,895 | 5,265 | 38.95 |
| 2013-01-30 | 3,660 | 3,850 | 3,510 | 3,800 | 7,811 | 38 |
| 2013-01-29 | 3,350 | 3,780 | 3,305 | 3,650 | 8,931 | 36.50 |
| 2013-01-28 | 3,255 | 3,350 | 3,195 | 3,350 | 4,148 | 33.50 |
| 2013-01-25 | 3,230 | 3,295 | 3,200 | 3,250 | 6,135 | 32.50 |
| 2013-01-24 | 3,100 | 3,275 | 3,050 | 3,230 | 3,702 | 32.30 |
| 2013-01-23 | 3,180 | 3,195 | 3,080 | 3,100 | 2,921 | 31 |
| 2013-01-22 | 3,215 | 3,285 | 3,180 | 3,220 | 1,693 | 32.20 |
| 2013-01-21 | 3,230 | 3,300 | 3,190 | 3,215 | 1,783 | 32.15 |
| 2013-01-18 | 3,175 | 3,270 | 3,150 | 3,235 | 1,110 | 32.35 |
| 2013-01-17 | 3,300 | 3,300 | 3,000 | 3,200 | 2,864 | 32 |
| 2013-01-16 | 3,480 | 3,480 | 3,070 | 3,350 | 5,435 | 33.50 |
| 2013-01-15 | 3,400 | 3,490 | 3,365 | 3,475 | 3,855 | 34.75 |
| 2013-01-11 | 3,290 | 3,450 | 3,285 | 3,400 | 3,023 | 34 |
| 2013-01-10 | 3,550 | 3,600 | 3,320 | 3,330 | 3,845 | 33.30 |
| 2013-01-09 | 3,440 | 3,590 | 3,390 | 3,550 | 3,782 | 35.50 |
| 2013-01-08 | 3,600 | 3,600 | 3,400 | 3,530 | 3,039 | 35.30 |
| 2013-01-07 | 3,390 | 3,800 | 3,350 | 3,600 | 11,907 | 36 |
| 2013-01-04 | 3,000 | 3,290 | 2,960 | 3,250 | 6,128 | 32.50 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-09-26]1株→5株 [2005-10-26]1株→3株
