8887 (株)クミカ 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 | 666 | 666 | 660 | 664 | 67,100 | 664 |
| 2013-12-27 | 656 | 670 | 643 | 654 | 173,900 | 654 |
| 2013-12-26 | 621 | 651 | 620 | 651 | 113,400 | 651 |
| 2013-12-25 | 618 | 621 | 613 | 618 | 61,000 | 618 |
| 2013-12-24 | 622 | 622 | 608 | 608 | 74,900 | 608 |
| 2013-12-20 | 625 | 626 | 621 | 622 | 25,300 | 622 |
| 2013-12-19 | 625 | 632 | 623 | 624 | 70,200 | 624 |
| 2013-12-18 | 622 | 625 | 622 | 624 | 51,600 | 624 |
| 2013-12-17 | 622 | 628 | 620 | 622 | 38,400 | 622 |
| 2013-12-16 | 624 | 626 | 621 | 622 | 34,200 | 622 |
| 2013-12-13 | 627 | 629 | 626 | 626 | 20,900 | 626 |
| 2013-12-12 | 632 | 633 | 626 | 628 | 40,400 | 628 |
| 2013-12-11 | 635 | 636 | 632 | 634 | 29,500 | 634 |
| 2013-12-10 | 638 | 638 | 636 | 636 | 30,400 | 636 |
| 2013-12-09 | 638 | 640 | 638 | 638 | 13,300 | 638 |
| 2013-12-06 | 640 | 641 | 637 | 637 | 28,200 | 637 |
| 2013-12-05 | 641 | 644 | 639 | 640 | 24,800 | 640 |
| 2013-12-04 | 642 | 643 | 638 | 641 | 37,600 | 641 |
| 2013-12-03 | 641 | 646 | 641 | 644 | 28,000 | 644 |
| 2013-12-02 | 638 | 640 | 636 | 640 | 32,800 | 640 |
| 2013-11-29 | 636 | 638 | 634 | 638 | 29,500 | 638 |
| 2013-11-28 | 646 | 647 | 632 | 639 | 124,100 | 639 |
| 2013-11-27 | 640 | 648 | 636 | 647 | 158,900 | 647 |
| 2013-11-26 | 64,600 | 65,600 | 64,600 | 65,500 | 2,433 | 655 |
| 2013-11-25 | 64,600 | 65,200 | 64,400 | 64,900 | 1,531 | 649 |
| 2013-11-22 | 65,300 | 65,500 | 64,700 | 64,700 | 923 | 647 |
| 2013-11-21 | 65,700 | 65,800 | 65,400 | 65,400 | 652 | 654 |
| 2013-11-20 | 65,800 | 66,000 | 65,600 | 65,700 | 421 | 657 |
| 2013-11-19 | 66,000 | 66,100 | 65,800 | 66,000 | 591 | 660 |
| 2013-11-18 | 66,100 | 66,200 | 65,500 | 65,900 | 690 | 659 |
| 2013-11-15 | 66,300 | 66,400 | 66,000 | 66,000 | 439 | 660 |
| 2013-11-14 | 66,100 | 66,400 | 65,800 | 66,400 | 400 | 664 |
| 2013-11-13 | 66,200 | 66,400 | 65,800 | 66,400 | 340 | 664 |
| 2013-11-12 | 66,000 | 66,300 | 65,900 | 66,000 | 245 | 660 |
| 2013-11-11 | 66,000 | 66,500 | 66,000 | 66,400 | 196 | 664 |
| 2013-11-08 | 66,000 | 66,300 | 65,600 | 66,300 | 311 | 663 |
| 2013-11-07 | 66,500 | 66,700 | 66,200 | 66,300 | 199 | 663 |
| 2013-11-06 | 66,300 | 66,500 | 66,000 | 66,500 | 198 | 665 |
| 2013-11-05 | 66,500 | 66,600 | 66,000 | 66,400 | 160 | 664 |
| 2013-11-01 | 66,100 | 66,600 | 65,500 | 66,100 | 413 | 661 |
| 2013-10-31 | 66,600 | 66,700 | 66,100 | 66,100 | 366 | 661 |
| 2013-10-30 | 66,900 | 67,000 | 66,500 | 66,600 | 346 | 666 |
| 2013-10-29 | 66,700 | 67,000 | 66,600 | 66,800 | 165 | 668 |
| 2013-10-28 | 66,300 | 66,900 | 66,300 | 66,900 | 147 | 669 |
| 2013-10-25 | 66,600 | 66,900 | 66,200 | 66,200 | 291 | 662 |
| 2013-10-24 | 66,300 | 66,500 | 65,900 | 66,300 | 240 | 663 |
| 2013-10-23 | 66,700 | 67,000 | 65,800 | 66,000 | 462 | 660 |
| 2013-10-22 | 66,900 | 67,000 | 66,400 | 66,600 | 248 | 666 |
| 2013-10-21 | 65,800 | 66,900 | 65,600 | 66,900 | 567 | 669 |
| 2013-10-18 | 65,100 | 65,600 | 64,700 | 65,100 | 188 | 651 |
| 2013-10-17 | 64,700 | 65,500 | 64,500 | 65,000 | 221 | 650 |
| 2013-10-16 | 64,200 | 64,800 | 64,000 | 64,200 | 175 | 642 |
| 2013-10-15 | 65,800 | 65,800 | 64,300 | 64,500 | 432 | 645 |
| 2013-10-11 | 65,200 | 66,100 | 65,100 | 65,700 | 323 | 657 |
| 2013-10-10 | 64,900 | 65,000 | 64,500 | 64,900 | 163 | 649 |
| 2013-10-09 | 62,900 | 64,400 | 62,500 | 64,400 | 158 | 644 |
| 2013-10-08 | 62,900 | 63,400 | 62,400 | 63,000 | 488 | 630 |
| 2013-10-07 | 65,000 | 65,000 | 63,500 | 63,600 | 221 | 636 |
| 2013-10-04 | 64,800 | 64,900 | 63,900 | 64,900 | 283 | 649 |
| 2013-10-03 | 64,600 | 65,500 | 64,200 | 64,800 | 166 | 648 |
| 2013-10-02 | 65,500 | 66,100 | 65,000 | 65,000 | 375 | 650 |
| 2013-10-01 | 66,500 | 67,100 | 65,800 | 65,800 | 336 | 658 |
| 2013-09-30 | 66,500 | 67,100 | 65,700 | 66,700 | 456 | 667 |
| 2013-09-27 | 66,500 | 66,500 | 65,600 | 66,500 | 254 | 665 |
| 2013-09-26 | 66,200 | 66,400 | 64,500 | 66,400 | 528 | 664 |
| 2013-09-25 | 65,200 | 66,300 | 65,200 | 65,500 | 384 | 655 |
| 2013-09-24 | 65,000 | 66,400 | 65,000 | 65,600 | 699 | 656 |
| 2013-09-20 | 65,100 | 67,000 | 64,800 | 66,800 | 1,143 | 668 |
| 2013-09-19 | 63,800 | 65,000 | 63,700 | 64,800 | 1,029 | 648 |
| 2013-09-18 | 62,700 | 63,000 | 62,300 | 62,800 | 267 | 628 |
| 2013-09-17 | 61,900 | 62,500 | 61,600 | 62,200 | 263 | 622 |
| 2013-09-13 | 61,500 | 62,100 | 61,400 | 61,400 | 131 | 614 |
| 2013-09-12 | 62,500 | 62,500 | 61,300 | 61,500 | 108 | 615 |
| 2013-09-11 | 63,000 | 63,300 | 62,400 | 62,400 | 262 | 624 |
| 2013-09-10 | 62,500 | 63,000 | 62,500 | 62,700 | 364 | 627 |
| 2013-09-09 | 62,100 | 62,900 | 60,400 | 62,000 | 661 | 620 |
| 2013-09-06 | 59,700 | 60,400 | 59,600 | 60,100 | 144 | 601 |
| 2013-09-05 | 59,600 | 59,800 | 59,500 | 59,600 | 170 | 596 |
| 2013-09-04 | 59,700 | 59,900 | 59,500 | 59,600 | 376 | 596 |
| 2013-09-03 | 59,600 | 60,200 | 59,600 | 59,600 | 326 | 596 |
| 2013-09-02 | 59,000 | 60,000 | 58,700 | 59,600 | 323 | 596 |
| 2013-08-30 | 59,300 | 59,300 | 58,600 | 59,300 | 156 | 593 |
| 2013-08-29 | 58,900 | 59,300 | 58,800 | 58,900 | 105 | 589 |
| 2013-08-28 | 58,800 | 59,100 | 58,700 | 58,800 | 211 | 588 |
| 2013-08-27 | 59,600 | 60,300 | 58,600 | 59,100 | 405 | 591 |
| 2013-08-26 | 59,400 | 59,600 | 59,400 | 59,500 | 82 | 595 |
| 2013-08-23 | 59,300 | 59,900 | 59,000 | 59,400 | 124 | 594 |
| 2013-08-22 | 59,200 | 59,700 | 58,800 | 59,000 | 260 | 590 |
| 2013-08-21 | 59,300 | 59,700 | 59,100 | 59,300 | 112 | 593 |
| 2013-08-20 | 60,300 | 60,300 | 59,100 | 59,200 | 203 | 592 |
| 2013-08-19 | 59,900 | 60,000 | 59,500 | 60,000 | 41 | 600 |
| 2013-08-16 | 59,700 | 60,300 | 59,100 | 59,400 | 249 | 594 |
| 2013-08-15 | 60,600 | 60,600 | 59,900 | 60,500 | 137 | 605 |
| 2013-08-14 | 59,600 | 60,500 | 59,600 | 59,800 | 78 | 598 |
| 2013-08-13 | 59,400 | 59,800 | 59,200 | 59,400 | 251 | 594 |
| 2013-08-12 | 60,000 | 60,400 | 59,100 | 59,400 | 168 | 594 |
| 2013-08-09 | 60,300 | 60,400 | 60,000 | 60,300 | 159 | 603 |
| 2013-08-08 | 61,000 | 61,000 | 60,100 | 60,300 | 104 | 603 |
| 2013-08-07 | 61,500 | 61,700 | 60,800 | 61,000 | 159 | 610 |
| 2013-08-06 | 61,800 | 62,000 | 61,200 | 61,500 | 90 | 615 |
| 2013-08-05 | 61,800 | 61,800 | 61,100 | 61,700 | 131 | 617 |
| 2013-08-02 | 59,700 | 61,900 | 59,700 | 61,000 | 216 | 610 |
| 2013-08-01 | 59,100 | 59,400 | 58,800 | 59,300 | 109 | 593 |
| 2013-07-31 | 59,900 | 59,900 | 59,200 | 59,400 | 100 | 594 |
| 2013-07-30 | 58,700 | 59,800 | 58,700 | 59,600 | 113 | 596 |
| 2013-07-29 | 60,600 | 60,600 | 57,800 | 59,000 | 322 | 590 |
| 2013-07-26 | 61,100 | 61,400 | 60,900 | 60,900 | 296 | 609 |
| 2013-07-25 | 61,600 | 61,800 | 61,500 | 61,600 | 69 | 616 |
| 2013-07-24 | 61,700 | 62,000 | 61,500 | 61,900 | 84 | 619 |
| 2013-07-23 | 61,800 | 62,600 | 61,700 | 62,400 | 107 | 624 |
| 2013-07-22 | 62,200 | 62,500 | 62,000 | 62,000 | 89 | 620 |
| 2013-07-19 | 62,700 | 62,800 | 61,800 | 62,000 | 513 | 620 |
| 2013-07-18 | 63,100 | 63,200 | 62,600 | 62,700 | 230 | 627 |
| 2013-07-17 | 62,800 | 63,400 | 62,700 | 62,800 | 153 | 628 |
| 2013-07-16 | 63,000 | 64,000 | 62,200 | 63,500 | 353 | 635 |
| 2013-07-12 | 62,500 | 63,000 | 62,500 | 63,000 | 239 | 630 |
| 2013-07-11 | 62,400 | 63,600 | 62,100 | 62,600 | 276 | 626 |
| 2013-07-10 | 63,200 | 63,200 | 62,500 | 62,600 | 115 | 626 |
| 2013-07-09 | 63,000 | 64,400 | 62,500 | 63,200 | 198 | 632 |
| 2013-07-08 | 63,400 | 64,500 | 62,000 | 62,800 | 410 | 628 |
| 2013-07-05 | 62,400 | 63,100 | 62,000 | 62,500 | 420 | 625 |
| 2013-07-04 | 60,100 | 62,900 | 60,000 | 62,000 | 426 | 620 |
| 2013-07-03 | 60,900 | 61,700 | 60,400 | 60,700 | 356 | 607 |
| 2013-07-02 | 61,000 | 61,400 | 60,200 | 61,400 | 483 | 614 |
| 2013-07-01 | 57,900 | 60,600 | 57,400 | 60,600 | 667 | 606 |
| 2013-06-28 | 56,600 | 58,000 | 55,700 | 57,900 | 728 | 579 |
| 2013-06-27 | 55,500 | 56,500 | 54,000 | 56,400 | 562 | 564 |
| 2013-06-26 | 56,600 | 57,000 | 55,100 | 55,500 | 380 | 555 |
| 2013-06-25 | 57,300 | 57,600 | 56,200 | 56,500 | 497 | 565 |
| 2013-06-24 | 58,500 | 59,000 | 57,200 | 57,200 | 890 | 572 |
| 2013-06-21 | 59,000 | 59,000 | 57,900 | 58,700 | 518 | 587 |
| 2013-06-20 | 59,000 | 59,600 | 58,600 | 59,400 | 238 | 594 |
| 2013-06-19 | 59,000 | 59,600 | 58,900 | 58,900 | 360 | 589 |
| 2013-06-18 | 58,300 | 59,300 | 58,300 | 59,000 | 242 | 590 |
| 2013-06-17 | 58,000 | 59,200 | 58,000 | 58,700 | 391 | 587 |
| 2013-06-14 | 58,900 | 59,800 | 57,600 | 57,800 | 412 | 578 |
| 2013-06-13 | 59,000 | 59,600 | 57,600 | 58,000 | 334 | 580 |
| 2013-06-12 | 59,500 | 60,200 | 58,000 | 60,100 | 365 | 601 |
| 2013-06-11 | 60,000 | 60,500 | 59,000 | 60,300 | 376 | 603 |
| 2013-06-10 | 59,300 | 61,000 | 58,900 | 60,300 | 498 | 603 |
| 2013-06-07 | 55,600 | 57,700 | 54,500 | 57,600 | 1,406 | 576 |
| 2013-06-06 | 60,300 | 60,800 | 58,000 | 58,100 | 1,160 | 581 |
| 2013-06-05 | 62,400 | 63,200 | 61,800 | 62,100 | 924 | 621 |
| 2013-06-04 | 61,100 | 62,400 | 60,200 | 62,400 | 928 | 624 |
| 2013-06-03 | 62,200 | 62,400 | 61,000 | 61,100 | 668 | 611 |
| 2013-05-31 | 65,500 | 65,500 | 61,800 | 63,000 | 1,248 | 630 |
| 2013-05-30 | 64,600 | 64,800 | 62,400 | 62,600 | 1,020 | 626 |
| 2013-05-29 | 65,200 | 65,800 | 63,300 | 65,600 | 2,776 | 656 |
| 2013-05-28 | 69,000 | 69,600 | 67,100 | 67,700 | 2,857 | 677 |
| 2013-05-27 | 70,800 | 71,200 | 69,100 | 69,400 | 1,582 | 694 |
| 2013-05-24 | 73,700 | 73,700 | 69,000 | 70,500 | 1,864 | 705 |
| 2013-05-23 | 73,900 | 73,900 | 69,700 | 69,700 | 1,922 | 697 |
| 2013-05-22 | 74,700 | 74,800 | 73,500 | 74,100 | 1,016 | 741 |
| 2013-05-21 | 75,700 | 75,700 | 73,900 | 75,100 | 1,155 | 751 |
| 2013-05-20 | 75,500 | 75,900 | 74,500 | 75,600 | 1,101 | 756 |
| 2013-05-17 | 68,100 | 75,200 | 68,100 | 74,300 | 1,586 | 743 |
| 2013-05-16 | 72,500 | 73,500 | 67,100 | 70,500 | 2,190 | 705 |
| 2013-05-15 | 77,000 | 78,000 | 73,500 | 73,600 | 2,245 | 736 |
| 2013-05-14 | 79,000 | 79,100 | 76,900 | 77,300 | 1,710 | 773 |
| 2013-05-13 | 80,000 | 80,100 | 79,000 | 79,400 | 1,186 | 794 |
| 2013-05-10 | 80,000 | 80,400 | 79,100 | 79,200 | 1,257 | 792 |
| 2013-05-09 | 77,900 | 80,000 | 77,900 | 79,200 | 1,566 | 792 |
| 2013-05-08 | 77,000 | 78,000 | 76,800 | 77,900 | 946 | 779 |
| 2013-05-07 | 76,800 | 76,800 | 76,200 | 76,700 | 815 | 767 |
| 2013-05-02 | 75,500 | 76,000 | 75,300 | 75,900 | 390 | 759 |
| 2013-05-01 | 75,500 | 75,900 | 75,500 | 75,800 | 763 | 758 |
| 2013-04-30 | 75,500 | 76,000 | 75,000 | 76,000 | 736 | 760 |
| 2013-04-26 | 76,900 | 76,900 | 75,100 | 75,200 | 950 | 752 |
| 2013-04-25 | 75,700 | 76,300 | 75,000 | 76,300 | 859 | 763 |
| 2013-04-24 | 76,500 | 76,700 | 75,500 | 75,700 | 686 | 757 |
| 2013-04-23 | 77,500 | 77,500 | 75,800 | 76,200 | 752 | 762 |
| 2013-04-22 | 75,300 | 77,300 | 74,800 | 76,800 | 1,563 | 768 |
| 2013-04-19 | 74,000 | 75,100 | 72,700 | 74,400 | 1,051 | 744 |
| 2013-04-18 | 74,500 | 75,400 | 74,000 | 74,400 | 538 | 744 |
| 2013-04-17 | 75,700 | 76,000 | 73,700 | 75,000 | 678 | 750 |
| 2013-04-16 | 71,600 | 75,600 | 71,500 | 74,200 | 1,507 | 742 |
| 2013-04-15 | 71,000 | 74,700 | 71,000 | 74,300 | 2,309 | 743 |
| 2013-04-12 | 76,700 | 77,300 | 75,300 | 76,500 | 1,218 | 765 |
| 2013-04-11 | 78,300 | 80,000 | 75,500 | 77,100 | 2,945 | 771 |
| 2013-04-10 | 78,000 | 81,700 | 76,400 | 77,500 | 2,494 | 775 |
| 2013-04-09 | 83,800 | 83,900 | 76,000 | 78,500 | 5,584 | 785 |
| 2013-04-08 | 72,000 | 77,800 | 70,100 | 77,800 | 7,728 | 778 |
| 2013-04-05 | 67,800 | 72,500 | 67,000 | 67,800 | 4,922 | 678 |
| 2013-04-04 | 65,000 | 65,800 | 63,700 | 65,800 | 822 | 658 |
| 2013-04-03 | 65,600 | 66,500 | 64,800 | 65,400 | 692 | 654 |
| 2013-04-02 | 60,000 | 65,200 | 59,800 | 64,800 | 1,805 | 648 |
| 2013-04-01 | 68,300 | 68,300 | 62,900 | 64,700 | 1,589 | 647 |
| 2013-03-29 | 68,100 | 68,500 | 66,300 | 68,000 | 982 | 680 |
| 2013-03-28 | 68,000 | 68,300 | 67,100 | 67,900 | 1,184 | 679 |
| 2013-03-27 | 64,500 | 66,900 | 64,300 | 66,900 | 1,269 | 669 |
| 2013-03-26 | 64,400 | 64,600 | 63,700 | 64,000 | 601 | 640 |
| 2013-03-25 | 63,000 | 64,800 | 63,000 | 64,700 | 1,209 | 647 |
| 2013-03-22 | 64,800 | 65,000 | 62,200 | 62,300 | 1,259 | 623 |
| 2013-03-21 | 63,200 | 64,300 | 63,100 | 64,200 | 992 | 642 |
| 2013-03-19 | 61,900 | 63,200 | 61,800 | 62,800 | 851 | 628 |
| 2013-03-18 | 61,000 | 63,800 | 60,400 | 62,000 | 1,700 | 620 |
| 2013-03-15 | 60,000 | 61,200 | 59,400 | 60,300 | 1,135 | 603 |
| 2013-03-14 | 59,000 | 60,800 | 59,000 | 59,900 | 872 | 599 |
| 2013-03-13 | 58,400 | 60,000 | 57,800 | 59,400 | 1,298 | 594 |
| 2013-03-12 | 58,500 | 58,800 | 58,200 | 58,200 | 413 | 582 |
| 2013-03-11 | 58,000 | 58,300 | 57,600 | 58,200 | 344 | 582 |
| 2013-03-08 | 57,400 | 58,300 | 57,000 | 57,000 | 604 | 570 |
| 2013-03-07 | 58,000 | 58,100 | 57,200 | 57,200 | 657 | 572 |
| 2013-03-06 | 58,700 | 58,700 | 57,200 | 58,200 | 585 | 582 |
| 2013-03-05 | 58,500 | 58,800 | 57,700 | 58,400 | 424 | 584 |
| 2013-03-04 | 58,100 | 58,900 | 58,000 | 58,600 | 884 | 586 |
| 2013-03-01 | 56,000 | 58,000 | 56,000 | 57,500 | 871 | 575 |
| 2013-02-28 | 55,200 | 55,900 | 55,000 | 55,700 | 373 | 557 |
| 2013-02-27 | 55,100 | 55,200 | 54,500 | 55,000 | 139 | 550 |
| 2013-02-26 | 53,100 | 55,400 | 53,100 | 54,800 | 385 | 548 |
| 2013-02-25 | 55,400 | 55,500 | 54,300 | 55,200 | 431 | 552 |
| 2013-02-22 | 55,600 | 55,600 | 54,400 | 55,300 | 333 | 553 |
| 2013-02-21 | 55,200 | 55,800 | 55,000 | 55,500 | 183 | 555 |
| 2013-02-20 | 55,600 | 55,600 | 55,000 | 55,500 | 219 | 555 |
| 2013-02-19 | 53,800 | 54,800 | 53,600 | 54,700 | 218 | 547 |
| 2013-02-18 | 52,500 | 53,800 | 52,500 | 53,800 | 299 | 538 |
| 2013-02-15 | 53,600 | 54,000 | 50,000 | 51,700 | 1,022 | 517 |
| 2013-02-14 | 53,900 | 54,300 | 53,100 | 53,600 | 255 | 536 |
| 2013-02-13 | 55,600 | 56,000 | 53,000 | 53,900 | 714 | 539 |
| 2013-02-12 | 55,700 | 56,500 | 55,500 | 55,500 | 513 | 555 |
| 2013-02-08 | 56,800 | 56,800 | 56,000 | 56,100 | 344 | 561 |
| 2013-02-07 | 57,000 | 57,400 | 56,700 | 56,900 | 243 | 569 |
| 2013-02-06 | 56,900 | 57,600 | 56,500 | 57,000 | 382 | 570 |
| 2013-02-05 | 57,700 | 58,000 | 55,300 | 56,000 | 1,202 | 560 |
| 2013-02-04 | 57,500 | 58,100 | 57,500 | 57,800 | 474 | 578 |
| 2013-02-01 | 57,900 | 58,000 | 56,700 | 57,100 | 732 | 571 |
| 2013-01-31 | 58,000 | 58,300 | 56,100 | 57,500 | 1,272 | 575 |
| 2013-01-30 | 54,000 | 56,800 | 53,000 | 56,800 | 1,446 | 568 |
| 2013-01-29 | 53,200 | 53,600 | 52,800 | 53,400 | 378 | 534 |
| 2013-01-28 | 53,000 | 53,100 | 52,700 | 52,900 | 418 | 529 |
| 2013-01-25 | 53,000 | 53,300 | 52,700 | 52,700 | 309 | 527 |
| 2013-01-24 | 52,300 | 53,000 | 52,200 | 52,900 | 262 | 529 |
| 2013-01-23 | 53,500 | 53,500 | 52,300 | 52,300 | 421 | 523 |
| 2013-01-22 | 53,000 | 53,300 | 52,900 | 53,200 | 198 | 532 |
| 2013-01-21 | 53,000 | 53,200 | 52,700 | 52,900 | 409 | 529 |
| 2013-01-18 | 52,600 | 52,700 | 52,300 | 52,600 | 216 | 526 |
| 2013-01-17 | 52,600 | 52,800 | 51,500 | 51,900 | 438 | 519 |
| 2013-01-16 | 53,300 | 53,300 | 52,300 | 52,600 | 396 | 526 |
| 2013-01-15 | 52,800 | 53,800 | 52,500 | 53,200 | 966 | 532 |
| 2013-01-11 | 52,500 | 54,000 | 52,200 | 52,500 | 697 | 525 |
| 2013-01-10 | 52,200 | 53,100 | 51,400 | 53,000 | 444 | 530 |
| 2013-01-09 | 50,700 | 51,400 | 50,500 | 51,400 | 774 | 514 |
| 2013-01-08 | 50,600 | 50,800 | 50,300 | 50,500 | 342 | 505 |
| 2013-01-07 | 50,000 | 50,400 | 49,950 | 50,200 | 586 | 502 |
| 2013-01-04 | 49,650 | 50,000 | 49,500 | 49,750 | 849 | 497.50 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→2株 [2001-11-27]1株→5株 [2001-05-28]1株→2株
