8886 (株)ウッドフレンズ 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 | 180,000 | 184,000 | 180,000 | 184,000 | 25 | 1,840 |
| 2013-12-27 | 180,000 | 182,500 | 179,000 | 180,000 | 36 | 1,800 |
| 2013-12-26 | 172,200 | 179,000 | 172,100 | 175,000 | 19 | 1,750 |
| 2013-12-25 | 170,000 | 172,600 | 170,000 | 172,600 | 8 | 1,726 |
| 2013-12-24 | 170,300 | 172,500 | 170,000 | 170,000 | 66 | 1,700 |
| 2013-12-20 | 165,200 | 175,000 | 165,200 | 170,000 | 37 | 1,700 |
| 2013-12-19 | 179,000 | 179,000 | 165,000 | 165,000 | 38 | 1,650 |
| 2013-12-18 | 175,000 | 175,000 | 170,000 | 175,000 | 27 | 1,750 |
| 2013-12-17 | 174,000 | 175,900 | 170,000 | 175,900 | 35 | 1,759 |
| 2013-12-16 | 178,000 | 178,000 | 174,100 | 174,100 | 45 | 1,741 |
| 2013-12-13 | 178,100 | 179,900 | 177,000 | 178,000 | 31 | 1,780 |
| 2013-12-12 | 181,000 | 181,000 | 179,500 | 180,000 | 28 | 1,800 |
| 2013-12-11 | 181,000 | 181,000 | 180,000 | 180,500 | 11 | 1,805 |
| 2013-12-10 | 182,000 | 182,000 | 181,600 | 181,600 | 25 | 1,816 |
| 2013-12-09 | 184,300 | 184,500 | 184,300 | 184,500 | 2 | 1,845 |
| 2013-12-06 | 185,800 | 187,900 | 184,500 | 187,300 | 22 | 1,873 |
| 2013-12-05 | 185,600 | 186,800 | 185,600 | 186,700 | 21 | 1,867 |
| 2013-12-04 | 186,000 | 187,700 | 185,800 | 187,000 | 8 | 1,870 |
| 2013-12-03 | 187,200 | 187,500 | 187,200 | 187,500 | 6 | 1,875 |
| 2013-12-02 | 184,000 | 186,000 | 184,000 | 185,200 | 31 | 1,852 |
| 2013-11-29 | 190,000 | 190,000 | 181,200 | 184,000 | 66 | 1,840 |
| 2013-11-28 | 196,100 | 196,100 | 190,100 | 194,100 | 19 | 1,941 |
| 2013-11-27 | 203,200 | 203,500 | 187,000 | 198,000 | 145 | 1,980 |
| 2013-11-26 | 213,900 | 213,900 | 204,900 | 210,500 | 26 | 2,105 |
| 2013-11-25 | 210,100 | 214,400 | 210,100 | 213,900 | 12 | 2,139 |
| 2013-11-22 | 212,600 | 214,000 | 208,900 | 213,900 | 34 | 2,139 |
| 2013-11-21 | 211,200 | 212,800 | 208,500 | 212,300 | 8 | 2,123 |
| 2013-11-20 | 210,100 | 212,800 | 210,100 | 212,800 | 3 | 2,128 |
| 2013-11-19 | 211,100 | 213,100 | 210,000 | 213,100 | 11 | 2,131 |
| 2013-11-18 | 210,000 | 214,500 | 210,000 | 213,200 | 27 | 2,132 |
| 2013-11-15 | 208,600 | 210,000 | 208,000 | 209,900 | 25 | 2,099 |
| 2013-11-14 | 206,400 | 209,000 | 206,400 | 209,000 | 8 | 2,090 |
| 2013-11-13 | 209,100 | 209,300 | 208,500 | 209,000 | 5 | 2,090 |
| 2013-11-12 | 202,800 | 210,000 | 202,700 | 210,000 | 10 | 2,100 |
| 2013-11-11 | 206,100 | 206,700 | 206,100 | 206,300 | 15 | 2,063 |
| 2013-11-08 | 208,500 | 208,500 | 207,000 | 207,000 | 3 | 2,070 |
| 2013-11-07 | 206,000 | 208,800 | 205,800 | 208,800 | 50 | 2,088 |
| 2013-11-06 | 198,000 | 205,800 | 198,000 | 205,800 | 28 | 2,058 |
| 2013-11-05 | 201,300 | 201,300 | 200,000 | 200,000 | 9 | 2,000 |
| 2013-11-01 | 203,900 | 203,900 | 198,200 | 199,500 | 26 | 1,995 |
| 2013-10-31 | 204,000 | 205,900 | 204,000 | 204,500 | 6 | 2,045 |
| 2013-10-30 | 205,000 | 205,000 | 203,900 | 203,900 | 2 | 2,039 |
| 2013-10-29 | 204,300 | 208,100 | 203,500 | 208,100 | 23 | 2,081 |
| 2013-10-28 | 209,300 | 209,300 | 209,300 | 209,300 | 1 | 2,093 |
| 2013-10-25 | 208,400 | 208,400 | 207,800 | 207,800 | 2 | 2,078 |
| 2013-10-24 | 205,500 | 208,200 | 205,100 | 208,200 | 8 | 2,082 |
| 2013-10-23 | 208,600 | 210,000 | 205,800 | 207,400 | 29 | 2,074 |
| 2013-10-22 | 207,800 | 208,600 | 207,800 | 208,600 | 3 | 2,086 |
| 2013-10-21 | 205,000 | 208,500 | 205,000 | 208,400 | 9 | 2,084 |
| 2013-10-18 | 205,500 | 207,600 | 202,000 | 207,600 | 20 | 2,076 |
| 2013-10-16 | 205,100 | 208,600 | 205,100 | 208,600 | 5 | 2,086 |
| 2013-10-15 | 206,100 | 208,600 | 206,100 | 206,500 | 4 | 2,065 |
| 2013-10-11 | 204,500 | 205,500 | 204,500 | 205,000 | 22 | 2,050 |
| 2013-10-10 | 203,400 | 208,400 | 203,100 | 204,000 | 22 | 2,040 |
| 2013-10-09 | 200,000 | 208,000 | 200,000 | 206,700 | 38 | 2,067 |
| 2013-10-08 | 201,800 | 202,000 | 201,800 | 202,000 | 8 | 2,020 |
| 2013-10-07 | 201,000 | 203,900 | 198,500 | 199,500 | 16 | 1,995 |
| 2013-10-04 | 204,200 | 207,300 | 202,000 | 202,000 | 21 | 2,020 |
| 2013-10-03 | 205,300 | 209,600 | 204,200 | 209,600 | 10 | 2,096 |
| 2013-10-02 | 208,800 | 210,300 | 205,000 | 210,300 | 8 | 2,103 |
| 2013-10-01 | 211,000 | 213,300 | 208,600 | 210,100 | 6 | 2,101 |
| 2013-09-30 | 208,000 | 214,900 | 205,300 | 213,900 | 20 | 2,139 |
| 2013-09-27 | 210,000 | 218,000 | 210,000 | 218,000 | 42 | 2,180 |
| 2013-09-26 | 207,000 | 209,800 | 204,000 | 209,800 | 12 | 2,098 |
| 2013-09-25 | 204,500 | 207,700 | 204,500 | 207,700 | 9 | 2,077 |
| 2013-09-24 | 210,400 | 210,400 | 205,000 | 209,500 | 20 | 2,095 |
| 2013-09-20 | 212,000 | 212,100 | 207,200 | 211,500 | 8 | 2,115 |
| 2013-09-19 | 214,000 | 214,000 | 209,000 | 211,900 | 8 | 2,119 |
| 2013-09-18 | 213,000 | 218,400 | 205,100 | 210,000 | 41 | 2,100 |
| 2013-09-17 | 201,100 | 229,000 | 201,100 | 213,000 | 158 | 2,130 |
| 2013-09-13 | 190,000 | 198,000 | 190,000 | 197,500 | 48 | 1,975 |
| 2013-09-12 | 187,900 | 189,000 | 187,000 | 188,800 | 8 | 1,888 |
| 2013-09-11 | 182,000 | 188,800 | 182,000 | 187,900 | 13 | 1,879 |
| 2013-09-10 | 182,000 | 186,000 | 182,000 | 186,000 | 15 | 1,860 |
| 2013-09-09 | 183,800 | 183,800 | 181,000 | 181,000 | 6 | 1,810 |
| 2013-09-06 | 181,000 | 181,000 | 181,000 | 181,000 | 1 | 1,810 |
| 2013-09-05 | 181,000 | 181,900 | 180,000 | 181,900 | 9 | 1,819 |
| 2013-09-04 | 182,500 | 184,200 | 180,200 | 180,200 | 10 | 1,802 |
| 2013-09-03 | 182,900 | 183,000 | 182,900 | 183,000 | 4 | 1,830 |
| 2013-09-02 | 178,400 | 182,400 | 178,400 | 182,400 | 16 | 1,824 |
| 2013-08-30 | 180,000 | 180,100 | 180,000 | 180,100 | 4 | 1,801 |
| 2013-08-29 | 182,800 | 183,000 | 182,800 | 183,000 | 6 | 1,830 |
| 2013-08-27 | 182,500 | 184,800 | 182,500 | 184,800 | 3 | 1,848 |
| 2013-08-26 | 182,500 | 182,500 | 182,500 | 182,500 | 2 | 1,825 |
| 2013-08-23 | 184,100 | 184,800 | 184,100 | 184,800 | 4 | 1,848 |
| 2013-08-22 | 184,000 | 184,000 | 184,000 | 184,000 | 1 | 1,840 |
| 2013-08-21 | 186,000 | 188,800 | 183,600 | 188,800 | 12 | 1,888 |
| 2013-08-19 | 185,800 | 185,800 | 185,800 | 185,800 | 1 | 1,858 |
| 2013-08-16 | 184,000 | 185,000 | 183,900 | 185,000 | 4 | 1,850 |
| 2013-08-15 | 180,100 | 181,800 | 180,100 | 181,800 | 6 | 1,818 |
| 2013-08-14 | 187,800 | 187,800 | 180,000 | 180,100 | 18 | 1,801 |
| 2013-08-13 | 182,500 | 184,500 | 182,500 | 184,500 | 4 | 1,845 |
| 2013-08-12 | 183,000 | 184,000 | 182,500 | 182,500 | 7 | 1,825 |
| 2013-08-09 | 184,300 | 184,300 | 184,200 | 184,200 | 3 | 1,842 |
| 2013-08-08 | 186,900 | 186,900 | 185,000 | 185,000 | 5 | 1,850 |
| 2013-08-07 | 187,600 | 189,800 | 185,000 | 185,500 | 12 | 1,855 |
| 2013-08-06 | 190,000 | 193,000 | 189,600 | 190,000 | 9 | 1,900 |
| 2013-08-05 | 192,000 | 192,800 | 190,000 | 190,000 | 6 | 1,900 |
| 2013-08-02 | 190,000 | 194,000 | 190,000 | 194,000 | 3 | 1,940 |
| 2013-08-01 | 190,000 | 190,000 | 184,700 | 189,800 | 7 | 1,898 |
| 2013-07-31 | 190,000 | 193,800 | 190,000 | 190,000 | 4 | 1,900 |
| 2013-07-30 | 190,000 | 190,800 | 190,000 | 190,000 | 10 | 1,900 |
| 2013-07-29 | 189,500 | 190,000 | 186,000 | 189,500 | 18 | 1,895 |
| 2013-07-26 | 190,000 | 193,000 | 190,000 | 193,000 | 5 | 1,930 |
| 2013-07-25 | 189,000 | 190,000 | 188,000 | 190,000 | 10 | 1,900 |
| 2013-07-24 | 185,700 | 190,000 | 184,000 | 190,000 | 12 | 1,900 |
| 2013-07-23 | 190,000 | 190,000 | 183,100 | 185,700 | 16 | 1,857 |
| 2013-07-22 | 190,000 | 190,000 | 190,000 | 190,000 | 4 | 1,900 |
| 2013-07-19 | 202,400 | 202,400 | 192,000 | 192,100 | 37 | 1,921 |
| 2013-07-18 | 215,100 | 215,100 | 198,100 | 198,400 | 143 | 1,984 |
| 2013-07-17 | 187,400 | 195,000 | 186,000 | 191,000 | 29 | 1,910 |
| 2013-07-16 | 185,700 | 187,000 | 180,200 | 186,100 | 49 | 1,861 |
| 2013-07-12 | 186,200 | 189,700 | 185,300 | 189,700 | 7 | 1,897 |
| 2013-07-11 | 189,700 | 189,700 | 189,700 | 189,700 | 1 | 1,897 |
| 2013-07-10 | 190,800 | 190,800 | 189,700 | 189,700 | 9 | 1,897 |
| 2013-07-09 | 194,900 | 195,000 | 191,000 | 194,800 | 20 | 1,948 |
| 2013-07-08 | 186,700 | 194,000 | 186,700 | 194,000 | 26 | 1,940 |
| 2013-07-05 | 190,500 | 192,000 | 190,000 | 192,000 | 6 | 1,920 |
| 2013-07-04 | 181,600 | 188,800 | 177,000 | 188,000 | 23 | 1,880 |
| 2013-07-03 | 181,700 | 181,800 | 175,000 | 181,600 | 22 | 1,816 |
| 2013-07-02 | 173,000 | 181,700 | 172,000 | 181,700 | 24 | 1,817 |
| 2013-07-01 | 171,100 | 174,700 | 167,000 | 170,700 | 18 | 1,707 |
| 2013-06-28 | 168,200 | 174,000 | 168,200 | 174,000 | 6 | 1,740 |
| 2013-06-27 | 165,700 | 167,800 | 163,100 | 167,800 | 9 | 1,678 |
| 2013-06-26 | 166,000 | 166,000 | 165,700 | 165,700 | 6 | 1,657 |
| 2013-06-25 | 172,200 | 172,200 | 168,900 | 170,000 | 19 | 1,700 |
| 2013-06-24 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 1,750 |
| 2013-06-21 | 173,200 | 178,800 | 173,200 | 178,800 | 6 | 1,788 |
| 2013-06-20 | 180,000 | 180,000 | 180,000 | 180,000 | 7 | 1,800 |
| 2013-06-19 | 181,800 | 181,800 | 179,400 | 179,400 | 12 | 1,794 |
| 2013-06-18 | 184,600 | 184,600 | 180,100 | 181,800 | 6 | 1,818 |
| 2013-06-17 | 170,100 | 178,800 | 169,600 | 178,800 | 15 | 1,788 |
| 2013-06-14 | 169,800 | 171,000 | 169,800 | 171,000 | 4 | 1,710 |
| 2013-06-13 | 170,000 | 170,000 | 164,000 | 168,800 | 12 | 1,688 |
| 2013-06-12 | 168,200 | 170,000 | 165,500 | 170,000 | 16 | 1,700 |
| 2013-06-11 | 182,800 | 182,800 | 171,000 | 173,100 | 14 | 1,731 |
| 2013-06-10 | 173,800 | 189,100 | 173,800 | 174,800 | 25 | 1,748 |
| 2013-06-07 | 158,000 | 178,000 | 158,000 | 169,800 | 32 | 1,698 |
| 2013-06-06 | 186,000 | 190,000 | 180,000 | 184,200 | 50 | 1,842 |
| 2013-06-05 | 194,500 | 199,000 | 191,000 | 194,900 | 24 | 1,949 |
| 2013-06-04 | 191,500 | 199,800 | 190,000 | 197,500 | 17 | 1,975 |
| 2013-06-03 | 207,000 | 207,000 | 199,900 | 200,000 | 24 | 2,000 |
| 2013-05-31 | 210,000 | 211,000 | 207,000 | 207,000 | 17 | 2,070 |
| 2013-05-30 | 220,000 | 220,000 | 211,500 | 211,500 | 22 | 2,115 |
| 2013-05-29 | 226,000 | 226,000 | 217,000 | 224,000 | 30 | 2,240 |
| 2013-05-28 | 214,400 | 232,000 | 214,400 | 232,000 | 10 | 2,320 |
| 2013-05-27 | 225,200 | 225,200 | 213,000 | 218,300 | 27 | 2,183 |
| 2013-05-24 | 215,000 | 230,000 | 215,000 | 225,500 | 34 | 2,255 |
| 2013-05-23 | 249,000 | 252,000 | 212,000 | 217,000 | 65 | 2,170 |
| 2013-05-22 | 253,000 | 253,000 | 249,000 | 249,000 | 3 | 2,490 |
| 2013-05-21 | 248,600 | 254,000 | 248,600 | 250,000 | 10 | 2,500 |
| 2013-05-20 | 248,000 | 251,900 | 248,000 | 248,600 | 14 | 2,486 |
| 2013-05-17 | 244,000 | 253,000 | 243,500 | 253,000 | 12 | 2,530 |
| 2013-05-16 | 245,000 | 250,000 | 220,900 | 244,000 | 42 | 2,440 |
| 2013-05-15 | 260,900 | 260,900 | 251,000 | 252,000 | 49 | 2,520 |
| 2013-05-14 | 259,800 | 259,800 | 258,000 | 258,900 | 15 | 2,589 |
| 2013-05-13 | 262,000 | 262,000 | 259,700 | 259,700 | 40 | 2,597 |
| 2013-05-10 | 266,000 | 267,000 | 260,000 | 265,000 | 34 | 2,650 |
| 2013-05-09 | 266,000 | 270,900 | 265,000 | 265,000 | 41 | 2,650 |
| 2013-05-08 | 261,000 | 266,000 | 260,500 | 265,000 | 78 | 2,650 |
| 2013-05-07 | 259,000 | 260,000 | 256,000 | 259,800 | 53 | 2,598 |
| 2013-05-02 | 250,000 | 251,500 | 248,500 | 251,500 | 18 | 2,515 |
| 2013-05-01 | 247,000 | 250,000 | 247,000 | 249,900 | 9 | 2,499 |
| 2013-04-30 | 246,600 | 246,900 | 245,000 | 246,900 | 21 | 2,469 |
| 2013-04-26 | 248,900 | 248,900 | 247,000 | 247,000 | 45 | 2,470 |
| 2013-04-25 | 247,300 | 249,100 | 247,300 | 247,600 | 30 | 2,476 |
| 2013-04-24 | 253,600 | 253,600 | 246,400 | 250,000 | 27 | 2,500 |
| 2013-04-23 | 255,000 | 256,000 | 253,100 | 253,100 | 19 | 2,531 |
| 2013-04-22 | 254,000 | 259,000 | 253,500 | 255,000 | 63 | 2,550 |
| 2013-04-19 | 248,600 | 249,400 | 246,100 | 249,000 | 12 | 2,490 |
| 2013-04-18 | 249,900 | 249,900 | 241,400 | 248,500 | 16 | 2,485 |
| 2013-04-17 | 254,800 | 254,800 | 247,000 | 248,100 | 44 | 2,481 |
| 2013-04-16 | 241,100 | 250,000 | 241,000 | 249,900 | 31 | 2,499 |
| 2013-04-15 | 251,000 | 251,000 | 241,100 | 250,900 | 26 | 2,509 |
| 2013-04-12 | 252,800 | 252,800 | 238,000 | 249,900 | 60 | 2,499 |
| 2013-04-11 | 270,000 | 270,000 | 252,000 | 252,800 | 57 | 2,528 |
| 2013-04-10 | 269,000 | 269,000 | 255,000 | 265,000 | 41 | 2,650 |
| 2013-04-09 | 291,000 | 291,000 | 265,100 | 268,800 | 148 | 2,688 |
| 2013-04-08 | 280,000 | 290,000 | 279,000 | 286,000 | 88 | 2,860 |
| 2013-04-05 | 270,000 | 270,000 | 255,200 | 260,000 | 121 | 2,600 |
| 2013-04-04 | 230,000 | 245,500 | 228,300 | 240,000 | 49 | 2,400 |
| 2013-04-03 | 229,000 | 240,000 | 228,000 | 232,000 | 35 | 2,320 |
| 2013-04-02 | 200,000 | 228,700 | 200,000 | 227,800 | 37 | 2,278 |
| 2013-04-01 | 241,000 | 241,000 | 220,100 | 220,100 | 40 | 2,201 |
| 2013-03-29 | 244,500 | 244,500 | 234,100 | 242,000 | 65 | 2,420 |
| 2013-03-28 | 250,000 | 256,000 | 235,500 | 236,600 | 105 | 2,366 |
| 2013-03-27 | 268,500 | 274,000 | 245,000 | 249,000 | 62 | 2,490 |
| 2013-03-26 | 270,000 | 270,000 | 255,000 | 255,000 | 21 | 2,550 |
| 2013-03-25 | 250,000 | 260,000 | 243,900 | 260,000 | 126 | 2,600 |
| 2013-03-22 | 230,000 | 244,000 | 230,000 | 243,900 | 29 | 2,439 |
| 2013-03-21 | 226,400 | 230,000 | 226,400 | 230,000 | 12 | 2,300 |
| 2013-03-19 | 226,000 | 228,900 | 226,000 | 226,000 | 12 | 2,260 |
| 2013-03-18 | 225,000 | 235,000 | 225,000 | 228,000 | 33 | 2,280 |
| 2013-03-15 | 227,100 | 230,000 | 226,600 | 226,600 | 21 | 2,266 |
| 2013-03-14 | 224,500 | 244,000 | 220,000 | 225,300 | 102 | 2,253 |
| 2013-03-13 | 218,300 | 226,100 | 215,200 | 224,500 | 32 | 2,245 |
| 2013-03-12 | 226,700 | 226,700 | 226,100 | 226,100 | 10 | 2,261 |
| 2013-03-11 | 230,100 | 231,000 | 220,000 | 226,700 | 39 | 2,267 |
| 2013-03-08 | 233,000 | 233,000 | 224,000 | 232,800 | 88 | 2,328 |
| 2013-03-07 | 230,000 | 234,000 | 223,200 | 229,400 | 150 | 2,294 |
| 2013-03-06 | 204,700 | 235,000 | 204,400 | 223,000 | 194 | 2,230 |
| 2013-03-05 | 185,300 | 195,000 | 185,300 | 195,000 | 73 | 1,950 |
| 2013-03-04 | 178,800 | 183,500 | 177,400 | 183,000 | 26 | 1,830 |
| 2013-03-01 | 177,000 | 177,000 | 175,000 | 177,000 | 5 | 1,770 |
| 2013-02-27 | 179,500 | 179,500 | 179,500 | 179,500 | 3 | 1,795 |
| 2013-02-26 | 179,000 | 179,000 | 179,000 | 179,000 | 3 | 1,790 |
| 2013-02-25 | 170,000 | 174,000 | 170,000 | 174,000 | 2 | 1,740 |
| 2013-02-22 | 165,000 | 170,000 | 165,000 | 170,000 | 11 | 1,700 |
| 2013-02-21 | 169,700 | 169,700 | 167,500 | 167,500 | 4 | 1,675 |
| 2013-02-20 | 167,900 | 167,900 | 165,000 | 165,000 | 5 | 1,650 |
| 2013-02-19 | 166,900 | 167,000 | 166,400 | 167,000 | 7 | 1,670 |
| 2013-02-18 | 157,000 | 162,900 | 157,000 | 162,900 | 5 | 1,629 |
| 2013-02-15 | 168,700 | 168,700 | 151,000 | 155,200 | 29 | 1,552 |
| 2013-02-14 | 168,000 | 172,000 | 167,600 | 170,000 | 6 | 1,700 |
| 2013-02-13 | 169,000 | 178,000 | 169,000 | 174,000 | 7 | 1,740 |
| 2013-02-12 | 175,200 | 179,900 | 172,000 | 179,900 | 14 | 1,799 |
| 2013-02-08 | 180,000 | 180,000 | 176,000 | 176,000 | 4 | 1,760 |
| 2013-02-06 | 179,000 | 182,900 | 173,500 | 182,900 | 18 | 1,829 |
| 2013-02-05 | 182,500 | 183,900 | 176,300 | 181,900 | 15 | 1,819 |
| 2013-02-04 | 174,700 | 180,000 | 172,000 | 180,000 | 41 | 1,800 |
| 2013-02-01 | 165,300 | 175,000 | 165,300 | 171,000 | 26 | 1,710 |
| 2013-01-31 | 168,900 | 170,000 | 168,500 | 170,000 | 27 | 1,700 |
| 2013-01-30 | 160,200 | 168,900 | 160,200 | 168,900 | 15 | 1,689 |
| 2013-01-29 | 162,100 | 164,800 | 162,000 | 164,800 | 4 | 1,648 |
| 2013-01-28 | 162,400 | 162,400 | 162,000 | 162,000 | 7 | 1,620 |
| 2013-01-25 | 161,000 | 162,500 | 161,000 | 162,400 | 15 | 1,624 |
| 2013-01-22 | 162,800 | 162,800 | 154,000 | 162,800 | 38 | 1,628 |
| 2013-01-21 | 162,000 | 162,900 | 160,000 | 162,900 | 10 | 1,629 |
| 2013-01-18 | 160,600 | 163,000 | 160,000 | 161,000 | 21 | 1,610 |
| 2013-01-17 | 164,400 | 164,400 | 160,000 | 163,300 | 9 | 1,633 |
| 2013-01-15 | 165,000 | 165,000 | 161,400 | 164,900 | 15 | 1,649 |
| 2013-01-11 | 163,900 | 164,000 | 161,300 | 163,900 | 16 | 1,639 |
| 2013-01-10 | 165,800 | 167,500 | 157,000 | 163,900 | 26 | 1,639 |
| 2013-01-09 | 155,000 | 155,000 | 145,000 | 154,800 | 14 | 1,548 |
| 2013-01-08 | 153,000 | 155,000 | 153,000 | 155,000 | 2 | 1,550 |
| 2013-01-07 | 154,000 | 155,000 | 153,000 | 153,500 | 16 | 1,535 |
| 2013-01-04 | 145,000 | 150,000 | 145,000 | 150,000 | 16 | 1,500 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
