8876 (株)リログループ 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 | 5,300 | 5,410 | 5,280 | 5,390 | 29,800 | 539 |
| 2013-12-27 | 5,110 | 5,290 | 5,100 | 5,280 | 25,000 | 528 |
| 2013-12-26 | 4,935 | 5,140 | 4,915 | 5,110 | 33,800 | 511 |
| 2013-12-25 | 4,855 | 4,935 | 4,855 | 4,875 | 67,800 | 487.50 |
| 2013-12-24 | 4,865 | 4,885 | 4,830 | 4,850 | 47,700 | 485 |
| 2013-12-20 | 4,835 | 4,900 | 4,820 | 4,850 | 36,100 | 485 |
| 2013-12-19 | 4,890 | 4,900 | 4,815 | 4,835 | 69,700 | 483.50 |
| 2013-12-18 | 4,960 | 4,960 | 4,875 | 4,915 | 22,300 | 491.50 |
| 2013-12-17 | 4,960 | 4,970 | 4,875 | 4,955 | 26,400 | 495.50 |
| 2013-12-16 | 5,010 | 5,010 | 4,880 | 4,890 | 23,200 | 489 |
| 2013-12-13 | 5,030 | 5,070 | 5,010 | 5,010 | 44,800 | 501 |
| 2013-12-12 | 5,050 | 5,060 | 5,010 | 5,030 | 15,100 | 503 |
| 2013-12-11 | 5,000 | 5,130 | 4,975 | 5,100 | 37,400 | 510 |
| 2013-12-10 | 5,100 | 5,100 | 4,995 | 5,000 | 43,400 | 500 |
| 2013-12-09 | 5,100 | 5,170 | 5,080 | 5,110 | 30,300 | 511 |
| 2013-12-06 | 5,110 | 5,110 | 4,930 | 5,050 | 55,100 | 505 |
| 2013-12-05 | 5,100 | 5,200 | 5,070 | 5,140 | 45,400 | 514 |
| 2013-12-04 | 5,070 | 5,150 | 5,060 | 5,090 | 34,500 | 509 |
| 2013-12-03 | 5,110 | 5,200 | 5,080 | 5,090 | 46,000 | 509 |
| 2013-12-02 | 4,995 | 5,150 | 4,985 | 5,090 | 55,500 | 509 |
| 2013-11-29 | 4,975 | 5,020 | 4,945 | 5,000 | 20,100 | 500 |
| 2013-11-28 | 4,950 | 5,020 | 4,950 | 4,965 | 25,000 | 496.50 |
| 2013-11-27 | 4,920 | 4,990 | 4,915 | 4,970 | 40,800 | 497 |
| 2013-11-26 | 4,880 | 5,040 | 4,870 | 5,020 | 55,000 | 502 |
| 2013-11-25 | 4,840 | 4,905 | 4,840 | 4,880 | 30,100 | 488 |
| 2013-11-22 | 4,800 | 4,865 | 4,800 | 4,830 | 52,000 | 483 |
| 2013-11-21 | 4,765 | 4,850 | 4,745 | 4,830 | 39,500 | 483 |
| 2013-11-20 | 4,765 | 4,850 | 4,765 | 4,820 | 43,000 | 482 |
| 2013-11-19 | 4,650 | 4,770 | 4,650 | 4,755 | 52,000 | 475.50 |
| 2013-11-18 | 4,635 | 4,740 | 4,600 | 4,665 | 52,600 | 466.50 |
| 2013-11-15 | 4,560 | 4,640 | 4,550 | 4,565 | 47,000 | 456.50 |
| 2013-11-14 | 4,560 | 4,625 | 4,545 | 4,560 | 36,200 | 456 |
| 2013-11-13 | 4,755 | 4,760 | 4,570 | 4,575 | 40,600 | 457.50 |
| 2013-11-12 | 4,840 | 4,840 | 4,695 | 4,715 | 47,300 | 471.50 |
| 2013-11-11 | 4,865 | 4,950 | 4,865 | 4,885 | 51,800 | 488.50 |
| 2013-11-08 | 4,650 | 4,850 | 4,615 | 4,830 | 80,500 | 483 |
| 2013-11-07 | 4,615 | 4,615 | 4,535 | 4,585 | 16,100 | 458.50 |
| 2013-11-06 | 4,535 | 4,610 | 4,515 | 4,545 | 16,400 | 454.50 |
| 2013-11-05 | 4,585 | 4,635 | 4,555 | 4,560 | 21,500 | 456 |
| 2013-11-01 | 4,525 | 4,560 | 4,465 | 4,485 | 15,800 | 448.50 |
| 2013-10-31 | 4,580 | 4,605 | 4,530 | 4,540 | 23,100 | 454 |
| 2013-10-30 | 4,650 | 4,675 | 4,580 | 4,580 | 39,100 | 458 |
| 2013-10-29 | 4,665 | 4,665 | 4,575 | 4,615 | 26,600 | 461.50 |
| 2013-10-28 | 4,650 | 4,675 | 4,625 | 4,665 | 15,200 | 466.50 |
| 2013-10-25 | 4,660 | 4,660 | 4,595 | 4,635 | 31,200 | 463.50 |
| 2013-10-24 | 4,555 | 4,650 | 4,505 | 4,645 | 31,100 | 464.50 |
| 2013-10-23 | 4,645 | 4,660 | 4,560 | 4,575 | 26,300 | 457.50 |
| 2013-10-22 | 4,645 | 4,660 | 4,600 | 4,660 | 18,200 | 466 |
| 2013-10-21 | 4,640 | 4,655 | 4,590 | 4,615 | 22,200 | 461.50 |
| 2013-10-18 | 4,540 | 4,600 | 4,530 | 4,600 | 23,300 | 460 |
| 2013-10-17 | 4,570 | 4,580 | 4,530 | 4,545 | 12,300 | 454.50 |
| 2013-10-16 | 4,565 | 4,565 | 4,470 | 4,515 | 26,200 | 451.50 |
| 2013-10-15 | 4,445 | 4,585 | 4,445 | 4,575 | 62,400 | 457.50 |
| 2013-10-11 | 4,435 | 4,555 | 4,350 | 4,395 | 68,800 | 439.50 |
| 2013-10-10 | 4,360 | 4,370 | 4,290 | 4,325 | 67,100 | 432.50 |
| 2013-10-09 | 4,170 | 4,395 | 4,140 | 4,300 | 54,800 | 430 |
| 2013-10-08 | 4,080 | 4,200 | 4,065 | 4,175 | 29,200 | 417.50 |
| 2013-10-07 | 4,140 | 4,155 | 4,070 | 4,080 | 29,900 | 408 |
| 2013-10-04 | 4,155 | 4,195 | 4,105 | 4,155 | 39,900 | 415.50 |
| 2013-10-03 | 4,155 | 4,275 | 4,155 | 4,185 | 51,700 | 418.50 |
| 2013-10-02 | 4,280 | 4,290 | 4,155 | 4,180 | 60,100 | 418 |
| 2013-10-01 | 4,400 | 4,415 | 4,265 | 4,290 | 64,000 | 429 |
| 2013-09-30 | 4,375 | 4,440 | 4,355 | 4,385 | 33,600 | 438.50 |
| 2013-09-27 | 4,500 | 4,510 | 4,390 | 4,435 | 51,100 | 443.50 |
| 2013-09-26 | 4,575 | 4,575 | 4,440 | 4,505 | 41,700 | 450.50 |
| 2013-09-25 | 4,620 | 4,620 | 4,520 | 4,590 | 23,100 | 459 |
| 2013-09-24 | 4,555 | 4,620 | 4,555 | 4,605 | 35,000 | 460.50 |
| 2013-09-20 | 4,460 | 4,545 | 4,460 | 4,540 | 76,800 | 454 |
| 2013-09-19 | 4,455 | 4,470 | 4,430 | 4,455 | 72,500 | 445.50 |
| 2013-09-18 | 4,550 | 4,560 | 4,355 | 4,400 | 68,100 | 440 |
| 2013-09-17 | 4,650 | 4,650 | 4,580 | 4,585 | 25,400 | 458.50 |
| 2013-09-13 | 4,585 | 4,655 | 4,530 | 4,650 | 49,000 | 465 |
| 2013-09-12 | 4,690 | 4,690 | 4,625 | 4,630 | 23,800 | 463 |
| 2013-09-11 | 4,750 | 4,785 | 4,660 | 4,690 | 27,200 | 469 |
| 2013-09-10 | 4,795 | 4,800 | 4,690 | 4,700 | 36,300 | 470 |
| 2013-09-09 | 4,850 | 4,855 | 4,775 | 4,785 | 17,100 | 478.50 |
| 2013-09-06 | 4,800 | 4,800 | 4,715 | 4,720 | 6,800 | 472 |
| 2013-09-05 | 4,815 | 4,825 | 4,720 | 4,780 | 22,600 | 478 |
| 2013-09-04 | 4,800 | 4,820 | 4,780 | 4,805 | 11,400 | 480.50 |
| 2013-09-03 | 4,750 | 4,845 | 4,750 | 4,820 | 13,100 | 482 |
| 2013-09-02 | 4,660 | 4,765 | 4,660 | 4,735 | 21,200 | 473.50 |
| 2013-08-30 | 4,850 | 4,850 | 4,770 | 4,775 | 12,100 | 477.50 |
| 2013-08-29 | 4,900 | 4,920 | 4,815 | 4,850 | 18,200 | 485 |
| 2013-08-28 | 4,920 | 4,940 | 4,895 | 4,910 | 16,900 | 491 |
| 2013-08-27 | 4,990 | 5,040 | 4,950 | 5,040 | 21,100 | 504 |
| 2013-08-26 | 4,980 | 5,000 | 4,945 | 4,985 | 2,300 | 498.50 |
| 2013-08-23 | 4,870 | 5,010 | 4,865 | 5,010 | 16,400 | 501 |
| 2013-08-22 | 4,950 | 4,950 | 4,890 | 4,915 | 12,000 | 491.50 |
| 2013-08-21 | 4,890 | 4,995 | 4,890 | 4,990 | 31,500 | 499 |
| 2013-08-20 | 4,835 | 4,965 | 4,835 | 4,890 | 26,200 | 489 |
| 2013-08-19 | 4,825 | 4,985 | 4,775 | 4,965 | 28,100 | 496.50 |
| 2013-08-16 | 4,825 | 4,840 | 4,770 | 4,770 | 17,400 | 477 |
| 2013-08-15 | 4,900 | 4,900 | 4,780 | 4,895 | 29,100 | 489.50 |
| 2013-08-14 | 4,890 | 4,900 | 4,845 | 4,900 | 10,600 | 490 |
| 2013-08-13 | 4,910 | 4,920 | 4,795 | 4,880 | 15,500 | 488 |
| 2013-08-12 | 4,865 | 4,875 | 4,770 | 4,820 | 17,100 | 482 |
| 2013-08-09 | 4,880 | 4,925 | 4,840 | 4,885 | 17,600 | 488.50 |
| 2013-08-08 | 4,800 | 4,925 | 4,800 | 4,875 | 28,700 | 487.50 |
| 2013-08-07 | 4,830 | 4,875 | 4,800 | 4,800 | 23,600 | 480 |
| 2013-08-06 | 4,900 | 4,975 | 4,825 | 4,840 | 23,300 | 484 |
| 2013-08-05 | 4,875 | 4,950 | 4,840 | 4,900 | 15,400 | 490 |
| 2013-08-02 | 4,765 | 4,875 | 4,765 | 4,875 | 21,300 | 487.50 |
| 2013-08-01 | 4,680 | 4,755 | 4,600 | 4,755 | 29,000 | 475.50 |
| 2013-07-31 | 4,900 | 4,900 | 4,800 | 4,800 | 13,600 | 480 |
| 2013-07-30 | 4,780 | 4,980 | 4,780 | 4,950 | 24,200 | 495 |
| 2013-07-29 | 4,905 | 4,920 | 4,775 | 4,780 | 15,300 | 478 |
| 2013-07-26 | 5,120 | 5,160 | 4,995 | 4,995 | 21,500 | 499.50 |
| 2013-07-25 | 5,110 | 5,200 | 5,110 | 5,180 | 16,400 | 518 |
| 2013-07-24 | 5,110 | 5,150 | 5,070 | 5,120 | 7,900 | 512 |
| 2013-07-23 | 5,120 | 5,200 | 5,110 | 5,140 | 15,600 | 514 |
| 2013-07-22 | 5,160 | 5,200 | 5,070 | 5,120 | 17,000 | 512 |
| 2013-07-19 | 5,250 | 5,250 | 5,120 | 5,160 | 17,200 | 516 |
| 2013-07-18 | 5,240 | 5,280 | 5,160 | 5,190 | 22,100 | 519 |
| 2013-07-17 | 5,230 | 5,280 | 5,160 | 5,260 | 12,000 | 526 |
| 2013-07-16 | 5,260 | 5,300 | 5,210 | 5,260 | 10,300 | 526 |
| 2013-07-12 | 5,270 | 5,280 | 5,210 | 5,260 | 10,200 | 526 |
| 2013-07-11 | 5,210 | 5,250 | 5,130 | 5,240 | 12,600 | 524 |
| 2013-07-10 | 5,200 | 5,260 | 5,170 | 5,190 | 16,000 | 519 |
| 2013-07-09 | 5,160 | 5,270 | 5,160 | 5,250 | 26,900 | 525 |
| 2013-07-08 | 5,210 | 5,230 | 5,090 | 5,090 | 23,000 | 509 |
| 2013-07-05 | 5,170 | 5,180 | 5,100 | 5,150 | 13,700 | 515 |
| 2013-07-04 | 5,060 | 5,200 | 5,060 | 5,170 | 23,100 | 517 |
| 2013-07-03 | 5,190 | 5,190 | 5,100 | 5,190 | 20,900 | 519 |
| 2013-07-02 | 5,130 | 5,190 | 5,070 | 5,180 | 31,800 | 518 |
| 2013-07-01 | 4,990 | 5,080 | 4,930 | 5,080 | 40,800 | 508 |
| 2013-06-28 | 4,685 | 4,900 | 4,655 | 4,900 | 79,900 | 490 |
| 2013-06-27 | 4,720 | 4,800 | 4,590 | 4,615 | 64,900 | 461.50 |
| 2013-06-26 | 4,820 | 4,850 | 4,620 | 4,715 | 46,200 | 471.50 |
| 2013-06-25 | 4,810 | 4,820 | 4,675 | 4,725 | 96,800 | 472.50 |
| 2013-06-24 | 4,825 | 4,950 | 4,825 | 4,895 | 32,100 | 489.50 |
| 2013-06-21 | 4,705 | 4,810 | 4,510 | 4,770 | 103,600 | 477 |
| 2013-06-20 | 4,840 | 4,955 | 4,780 | 4,865 | 59,700 | 486.50 |
| 2013-06-19 | 4,840 | 4,935 | 4,665 | 4,800 | 57,300 | 480 |
| 2013-06-18 | 4,680 | 4,950 | 4,680 | 4,840 | 105,500 | 484 |
| 2013-06-17 | 4,650 | 4,650 | 4,525 | 4,590 | 38,100 | 459 |
| 2013-06-14 | 4,525 | 4,590 | 4,510 | 4,525 | 67,600 | 452.50 |
| 2013-06-13 | 4,330 | 4,400 | 4,255 | 4,350 | 55,700 | 435 |
| 2013-06-12 | 4,500 | 4,505 | 4,365 | 4,445 | 53,000 | 444.50 |
| 2013-06-11 | 4,540 | 4,680 | 4,455 | 4,640 | 55,600 | 464 |
| 2013-06-10 | 4,370 | 4,580 | 4,370 | 4,535 | 47,400 | 453.50 |
| 2013-06-07 | 4,115 | 4,420 | 4,115 | 4,230 | 81,900 | 423 |
| 2013-06-06 | 4,335 | 4,435 | 4,155 | 4,185 | 53,300 | 418.50 |
| 2013-06-05 | 4,545 | 4,650 | 4,460 | 4,475 | 54,300 | 447.50 |
| 2013-06-04 | 4,205 | 4,530 | 4,205 | 4,505 | 76,000 | 450.50 |
| 2013-06-03 | 4,450 | 4,455 | 4,265 | 4,275 | 39,000 | 427.50 |
| 2013-05-31 | 4,355 | 4,580 | 4,355 | 4,520 | 60,700 | 452 |
| 2013-05-30 | 4,340 | 4,410 | 4,300 | 4,305 | 60,100 | 430.50 |
| 2013-05-29 | 4,380 | 4,690 | 4,370 | 4,610 | 93,000 | 461 |
| 2013-05-28 | 4,330 | 4,465 | 4,235 | 4,240 | 77,200 | 424 |
| 2013-05-27 | 4,315 | 4,520 | 4,210 | 4,420 | 68,800 | 442 |
| 2013-05-24 | 4,415 | 4,625 | 4,355 | 4,455 | 71,400 | 445.50 |
| 2013-05-23 | 4,895 | 4,920 | 4,480 | 4,485 | 85,000 | 448.50 |
| 2013-05-22 | 4,800 | 4,950 | 4,665 | 4,895 | 85,400 | 489.50 |
| 2013-05-21 | 4,730 | 4,845 | 4,670 | 4,785 | 66,300 | 478.50 |
| 2013-05-20 | 4,880 | 4,880 | 4,725 | 4,760 | 86,400 | 476 |
| 2013-05-17 | 4,685 | 4,745 | 4,630 | 4,715 | 154,500 | 471.50 |
| 2013-05-16 | 4,900 | 4,930 | 4,680 | 4,755 | 112,400 | 475.50 |
| 2013-05-15 | 5,390 | 5,480 | 4,830 | 4,965 | 210,100 | 496.50 |
| 2013-05-14 | 5,150 | 5,250 | 5,150 | 5,190 | 38,400 | 519 |
| 2013-05-13 | 5,170 | 5,320 | 5,120 | 5,200 | 63,600 | 520 |
| 2013-05-10 | 5,370 | 5,420 | 5,070 | 5,150 | 118,200 | 515 |
| 2013-05-09 | 5,570 | 5,580 | 5,350 | 5,380 | 44,500 | 538 |
| 2013-05-08 | 5,560 | 5,650 | 5,530 | 5,560 | 71,400 | 556 |
| 2013-05-07 | 5,600 | 5,650 | 5,520 | 5,550 | 63,800 | 555 |
| 2013-05-02 | 5,410 | 5,530 | 5,300 | 5,500 | 45,300 | 550 |
| 2013-05-01 | 5,600 | 5,750 | 5,400 | 5,470 | 87,300 | 547 |
| 2013-04-30 | 5,490 | 5,640 | 5,450 | 5,470 | 81,600 | 547 |
| 2013-04-26 | 5,450 | 5,700 | 5,310 | 5,400 | 113,900 | 540 |
| 2013-04-25 | 5,160 | 5,700 | 5,120 | 5,450 | 142,300 | 545 |
| 2013-04-24 | 5,100 | 5,100 | 5,030 | 5,100 | 42,900 | 510 |
| 2013-04-23 | 5,080 | 5,110 | 4,995 | 5,050 | 71,400 | 505 |
| 2013-04-22 | 5,000 | 5,060 | 4,975 | 5,040 | 68,100 | 504 |
| 2013-04-19 | 4,840 | 4,945 | 4,840 | 4,885 | 57,400 | 488.50 |
| 2013-04-18 | 4,825 | 4,910 | 4,770 | 4,830 | 51,100 | 483 |
| 2013-04-17 | 4,670 | 4,845 | 4,645 | 4,825 | 57,700 | 482.50 |
| 2013-04-16 | 4,420 | 4,670 | 4,415 | 4,625 | 61,900 | 462.50 |
| 2013-04-15 | 4,425 | 4,540 | 4,425 | 4,490 | 36,100 | 449 |
| 2013-04-12 | 4,440 | 4,495 | 4,440 | 4,495 | 34,600 | 449.50 |
| 2013-04-11 | 4,500 | 4,525 | 4,415 | 4,495 | 36,300 | 449.50 |
| 2013-04-10 | 4,500 | 4,545 | 4,445 | 4,505 | 31,800 | 450.50 |
| 2013-04-09 | 4,600 | 4,600 | 4,415 | 4,505 | 63,000 | 450.50 |
| 2013-04-08 | 4,455 | 4,580 | 4,435 | 4,510 | 60,300 | 451 |
| 2013-04-05 | 4,395 | 4,555 | 4,275 | 4,385 | 86,100 | 438.50 |
| 2013-04-04 | 4,005 | 4,240 | 3,870 | 4,230 | 83,600 | 423 |
| 2013-04-03 | 3,975 | 4,105 | 3,975 | 4,005 | 86,300 | 400.50 |
| 2013-04-02 | 3,725 | 4,000 | 3,650 | 3,915 | 64,900 | 391.50 |
| 2013-04-01 | 4,015 | 4,050 | 3,850 | 3,865 | 50,700 | 386.50 |
| 2013-03-29 | 4,085 | 4,115 | 4,015 | 4,045 | 30,600 | 404.50 |
| 2013-03-28 | 4,065 | 4,095 | 4,010 | 4,090 | 42,800 | 409 |
| 2013-03-27 | 4,080 | 4,085 | 4,005 | 4,040 | 38,700 | 404 |
| 2013-03-26 | 4,200 | 4,200 | 4,130 | 4,150 | 46,200 | 415 |
| 2013-03-25 | 4,120 | 4,190 | 4,065 | 4,145 | 74,500 | 414.50 |
| 2013-03-22 | 4,090 | 4,180 | 4,045 | 4,125 | 44,200 | 412.50 |
| 2013-03-21 | 4,130 | 4,165 | 4,080 | 4,105 | 50,700 | 410.50 |
| 2013-03-19 | 4,120 | 4,160 | 4,065 | 4,085 | 42,600 | 408.50 |
| 2013-03-18 | 4,150 | 4,185 | 4,050 | 4,070 | 47,300 | 407 |
| 2013-03-15 | 4,000 | 4,065 | 3,955 | 4,025 | 107,000 | 402.50 |
| 2013-03-14 | 3,850 | 3,885 | 3,820 | 3,840 | 44,600 | 384 |
| 2013-03-13 | 3,845 | 3,850 | 3,775 | 3,815 | 38,300 | 381.50 |
| 2013-03-12 | 3,845 | 3,870 | 3,785 | 3,845 | 65,200 | 384.50 |
| 2013-03-11 | 3,725 | 3,820 | 3,725 | 3,815 | 33,900 | 381.50 |
| 2013-03-08 | 3,745 | 3,820 | 3,675 | 3,710 | 79,000 | 371 |
| 2013-03-07 | 3,675 | 3,710 | 3,630 | 3,675 | 29,400 | 367.50 |
| 2013-03-06 | 3,650 | 3,720 | 3,650 | 3,675 | 25,900 | 367.50 |
| 2013-03-05 | 3,650 | 3,685 | 3,640 | 3,650 | 30,400 | 365 |
| 2013-03-04 | 3,600 | 3,680 | 3,600 | 3,610 | 32,900 | 361 |
| 2013-03-01 | 3,625 | 3,640 | 3,560 | 3,565 | 19,100 | 356.50 |
| 2013-02-28 | 3,570 | 3,660 | 3,540 | 3,605 | 40,000 | 360.50 |
| 2013-02-27 | 3,570 | 3,570 | 3,510 | 3,520 | 11,100 | 352 |
| 2013-02-26 | 3,495 | 3,570 | 3,485 | 3,550 | 17,100 | 355 |
| 2013-02-25 | 3,470 | 3,590 | 3,470 | 3,580 | 38,800 | 358 |
| 2013-02-22 | 3,435 | 3,475 | 3,430 | 3,445 | 17,500 | 344.50 |
| 2013-02-21 | 3,480 | 3,495 | 3,440 | 3,455 | 18,800 | 345.50 |
| 2013-02-20 | 3,365 | 3,490 | 3,365 | 3,460 | 31,100 | 346 |
| 2013-02-19 | 3,350 | 3,435 | 3,345 | 3,350 | 23,800 | 335 |
| 2013-02-18 | 3,340 | 3,400 | 3,300 | 3,390 | 25,100 | 339 |
| 2013-02-15 | 3,400 | 3,415 | 3,300 | 3,330 | 30,100 | 333 |
| 2013-02-14 | 3,420 | 3,450 | 3,400 | 3,415 | 17,600 | 341.50 |
| 2013-02-13 | 3,495 | 3,535 | 3,420 | 3,430 | 23,300 | 343 |
| 2013-02-12 | 3,530 | 3,550 | 3,475 | 3,475 | 38,600 | 347.50 |
| 2013-02-08 | 3,600 | 3,615 | 3,450 | 3,490 | 81,500 | 349 |
| 2013-02-07 | 3,695 | 3,740 | 3,620 | 3,715 | 57,600 | 371.50 |
| 2013-02-06 | 3,575 | 3,660 | 3,575 | 3,610 | 37,300 | 361 |
| 2013-02-05 | 3,555 | 3,665 | 3,520 | 3,555 | 51,800 | 355.50 |
| 2013-02-04 | 3,500 | 3,575 | 3,495 | 3,555 | 32,300 | 355.50 |
| 2013-02-01 | 3,400 | 3,485 | 3,370 | 3,440 | 39,100 | 344 |
| 2013-01-31 | 3,345 | 3,390 | 3,335 | 3,370 | 28,100 | 337 |
| 2013-01-30 | 3,320 | 3,385 | 3,320 | 3,345 | 17,100 | 334.50 |
| 2013-01-29 | 3,360 | 3,365 | 3,320 | 3,320 | 14,200 | 332 |
| 2013-01-28 | 3,390 | 3,390 | 3,320 | 3,320 | 12,300 | 332 |
| 2013-01-25 | 3,330 | 3,345 | 3,315 | 3,335 | 26,600 | 333.50 |
| 2013-01-24 | 3,300 | 3,330 | 3,265 | 3,330 | 18,700 | 333 |
| 2013-01-23 | 3,280 | 3,300 | 3,265 | 3,295 | 20,100 | 329.50 |
| 2013-01-22 | 3,220 | 3,300 | 3,220 | 3,255 | 18,600 | 325.50 |
| 2013-01-21 | 3,225 | 3,305 | 3,220 | 3,225 | 48,300 | 322.50 |
| 2013-01-18 | 3,310 | 3,345 | 3,260 | 3,330 | 26,900 | 333 |
| 2013-01-17 | 3,300 | 3,315 | 3,240 | 3,295 | 30,400 | 329.50 |
| 2013-01-16 | 3,355 | 3,385 | 3,305 | 3,320 | 28,600 | 332 |
| 2013-01-15 | 3,380 | 3,440 | 3,355 | 3,360 | 17,300 | 336 |
| 2013-01-11 | 3,370 | 3,385 | 3,335 | 3,355 | 20,000 | 335.50 |
| 2013-01-10 | 3,345 | 3,345 | 3,310 | 3,320 | 16,300 | 332 |
| 2013-01-09 | 3,300 | 3,330 | 3,300 | 3,305 | 20,400 | 330.50 |
| 2013-01-08 | 3,330 | 3,330 | 3,300 | 3,300 | 29,200 | 330 |
| 2013-01-07 | 3,400 | 3,400 | 3,315 | 3,330 | 27,800 | 333 |
| 2013-01-04 | 3,245 | 3,330 | 3,240 | 3,315 | 23,700 | 331.50 |
分割・併合履歴 ： [2017-03-29]1株→10株 [2005-03-28]1株→2株
