8890 (株)レーサム 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 | 165,300 | 171,700 | 164,800 | 168,300 | 4,574 | 1,683 |
| 2013-12-27 | 166,000 | 166,900 | 163,500 | 165,000 | 1,889 | 1,650 |
| 2013-12-26 | 160,100 | 165,900 | 159,800 | 165,400 | 4,010 | 1,654 |
| 2013-12-25 | 155,500 | 157,300 | 154,000 | 156,900 | 3,851 | 1,569 |
| 2013-12-24 | 156,700 | 159,000 | 154,000 | 154,900 | 3,440 | 1,549 |
| 2013-12-20 | 160,000 | 160,800 | 156,900 | 158,700 | 1,650 | 1,587 |
| 2013-12-19 | 159,000 | 162,000 | 158,200 | 159,200 | 2,706 | 1,592 |
| 2013-12-18 | 155,000 | 158,600 | 153,800 | 156,800 | 1,737 | 1,568 |
| 2013-12-17 | 157,000 | 158,500 | 155,200 | 155,500 | 1,872 | 1,555 |
| 2013-12-16 | 161,800 | 163,000 | 157,800 | 157,800 | 2,854 | 1,578 |
| 2013-12-13 | 166,100 | 166,100 | 162,200 | 163,100 | 1,289 | 1,631 |
| 2013-12-12 | 161,500 | 165,800 | 160,500 | 165,500 | 1,941 | 1,655 |
| 2013-12-11 | 164,900 | 165,400 | 162,200 | 162,800 | 1,661 | 1,628 |
| 2013-12-10 | 166,200 | 168,400 | 164,500 | 164,500 | 1,820 | 1,645 |
| 2013-12-09 | 168,000 | 168,500 | 165,100 | 166,500 | 1,318 | 1,665 |
| 2013-12-06 | 165,500 | 169,000 | 163,000 | 166,200 | 2,283 | 1,662 |
| 2013-12-05 | 170,800 | 172,000 | 166,200 | 167,100 | 3,112 | 1,671 |
| 2013-12-04 | 166,400 | 170,700 | 165,400 | 170,100 | 3,172 | 1,701 |
| 2013-12-03 | 167,000 | 172,300 | 166,300 | 168,400 | 4,995 | 1,684 |
| 2013-12-02 | 160,700 | 164,500 | 160,600 | 164,000 | 2,015 | 1,640 |
| 2013-11-29 | 164,000 | 164,500 | 161,700 | 161,800 | 1,361 | 1,618 |
| 2013-11-28 | 166,000 | 166,100 | 162,500 | 164,300 | 1,494 | 1,643 |
| 2013-11-27 | 163,900 | 167,400 | 161,500 | 163,400 | 2,252 | 1,634 |
| 2013-11-26 | 160,700 | 165,000 | 160,500 | 165,000 | 1,157 | 1,650 |
| 2013-11-25 | 166,900 | 166,900 | 162,000 | 162,600 | 1,897 | 1,626 |
| 2013-11-22 | 165,000 | 169,500 | 162,900 | 164,200 | 4,742 | 1,642 |
| 2013-11-21 | 164,000 | 165,800 | 161,700 | 161,800 | 2,999 | 1,618 |
| 2013-11-20 | 166,000 | 168,000 | 165,100 | 165,100 | 1,889 | 1,651 |
| 2013-11-19 | 169,300 | 170,700 | 167,100 | 167,700 | 2,449 | 1,677 |
| 2013-11-18 | 176,900 | 177,400 | 169,800 | 171,500 | 5,088 | 1,715 |
| 2013-11-15 | 172,500 | 174,900 | 169,000 | 174,400 | 10,195 | 1,744 |
| 2013-11-14 | 161,000 | 171,000 | 160,100 | 169,000 | 8,186 | 1,690 |
| 2013-11-13 | 158,700 | 162,900 | 158,300 | 160,000 | 2,314 | 1,600 |
| 2013-11-12 | 149,200 | 159,000 | 149,000 | 158,700 | 2,881 | 1,587 |
| 2013-11-11 | 159,600 | 159,900 | 152,300 | 152,700 | 1,899 | 1,527 |
| 2013-11-08 | 155,700 | 157,700 | 154,500 | 156,500 | 2,568 | 1,565 |
| 2013-11-07 | 161,300 | 163,700 | 159,100 | 159,700 | 1,656 | 1,597 |
| 2013-11-06 | 162,300 | 162,700 | 159,700 | 161,300 | 1,507 | 1,613 |
| 2013-11-05 | 158,700 | 163,000 | 157,100 | 162,800 | 1,537 | 1,628 |
| 2013-11-01 | 158,500 | 162,000 | 154,700 | 157,000 | 2,803 | 1,570 |
| 2013-10-31 | 167,000 | 167,700 | 160,100 | 160,100 | 2,086 | 1,601 |
| 2013-10-30 | 169,100 | 170,000 | 164,300 | 165,600 | 2,626 | 1,656 |
| 2013-10-29 | 169,200 | 171,000 | 167,000 | 167,500 | 1,696 | 1,675 |
| 2013-10-28 | 172,000 | 172,300 | 167,000 | 169,100 | 2,363 | 1,691 |
| 2013-10-25 | 174,400 | 176,000 | 170,000 | 171,500 | 2,979 | 1,715 |
| 2013-10-24 | 167,500 | 174,700 | 167,400 | 174,400 | 1,861 | 1,744 |
| 2013-10-23 | 175,600 | 177,400 | 169,000 | 169,000 | 3,964 | 1,690 |
| 2013-10-22 | 177,000 | 178,100 | 171,400 | 174,000 | 3,800 | 1,740 |
| 2013-10-21 | 168,500 | 175,600 | 167,700 | 175,100 | 6,363 | 1,751 |
| 2013-10-18 | 161,400 | 167,500 | 160,700 | 166,700 | 2,720 | 1,667 |
| 2013-10-17 | 166,100 | 166,700 | 162,000 | 163,300 | 1,649 | 1,633 |
| 2013-10-16 | 162,500 | 163,500 | 159,200 | 160,000 | 1,566 | 1,600 |
| 2013-10-15 | 166,800 | 168,500 | 162,500 | 162,900 | 2,034 | 1,629 |
| 2013-10-11 | 168,600 | 168,600 | 166,000 | 166,700 | 2,269 | 1,667 |
| 2013-10-10 | 168,000 | 168,500 | 163,000 | 164,000 | 2,026 | 1,640 |
| 2013-10-09 | 153,700 | 167,900 | 153,700 | 165,000 | 5,374 | 1,650 |
| 2013-10-08 | 146,000 | 157,800 | 145,400 | 157,700 | 3,805 | 1,577 |
| 2013-10-07 | 161,700 | 161,700 | 148,900 | 149,000 | 3,419 | 1,490 |
| 2013-10-04 | 161,300 | 162,000 | 156,000 | 161,100 | 2,610 | 1,611 |
| 2013-10-03 | 163,000 | 165,500 | 160,300 | 161,800 | 1,739 | 1,618 |
| 2013-10-02 | 166,700 | 170,000 | 162,400 | 163,800 | 3,772 | 1,638 |
| 2013-10-01 | 169,000 | 171,800 | 165,000 | 165,000 | 2,650 | 1,650 |
| 2013-09-30 | 168,000 | 172,400 | 167,500 | 168,000 | 2,249 | 1,680 |
| 2013-09-27 | 175,000 | 178,300 | 173,000 | 173,200 | 3,946 | 1,732 |
| 2013-09-26 | 165,000 | 174,100 | 164,600 | 174,100 | 3,326 | 1,741 |
| 2013-09-25 | 171,500 | 173,400 | 167,500 | 167,600 | 3,781 | 1,676 |
| 2013-09-24 | 176,100 | 176,900 | 172,400 | 176,000 | 3,202 | 1,760 |
| 2013-09-20 | 181,200 | 183,000 | 175,100 | 177,000 | 6,443 | 1,770 |
| 2013-09-19 | 178,000 | 181,000 | 174,100 | 177,500 | 10,753 | 1,775 |
| 2013-09-18 | 165,400 | 171,800 | 164,300 | 171,500 | 5,669 | 1,715 |
| 2013-09-17 | 167,000 | 167,100 | 163,100 | 164,800 | 3,693 | 1,648 |
| 2013-09-13 | 159,700 | 166,000 | 159,700 | 162,700 | 4,776 | 1,627 |
| 2013-09-12 | 165,000 | 165,900 | 159,700 | 160,800 | 5,386 | 1,608 |
| 2013-09-11 | 176,300 | 176,500 | 164,400 | 166,300 | 8,452 | 1,663 |
| 2013-09-10 | 170,000 | 184,900 | 169,100 | 172,300 | 28,878 | 1,723 |
| 2013-09-09 | 169,600 | 169,600 | 162,000 | 169,600 | 19,387 | 1,696 |
| 2013-09-06 | 142,000 | 142,900 | 135,500 | 139,600 | 6,320 | 1,396 |
| 2013-09-05 | 153,700 | 154,000 | 145,400 | 147,000 | 7,213 | 1,470 |
| 2013-09-04 | 145,000 | 153,900 | 140,000 | 153,700 | 10,547 | 1,537 |
| 2013-09-03 | 145,000 | 147,400 | 138,600 | 142,400 | 8,021 | 1,424 |
| 2013-09-02 | 125,400 | 143,100 | 125,400 | 138,100 | 16,033 | 1,381 |
| 2013-08-30 | 127,300 | 128,700 | 124,300 | 124,400 | 1,553 | 1,244 |
| 2013-08-29 | 128,100 | 130,500 | 125,100 | 126,100 | 2,215 | 1,261 |
| 2013-08-28 | 126,000 | 128,800 | 125,000 | 126,500 | 3,459 | 1,265 |
| 2013-08-27 | 134,200 | 135,000 | 130,000 | 131,200 | 2,460 | 1,312 |
| 2013-08-26 | 133,000 | 135,500 | 131,800 | 134,400 | 2,324 | 1,344 |
| 2013-08-23 | 140,000 | 141,800 | 132,100 | 132,800 | 5,927 | 1,328 |
| 2013-08-22 | 134,600 | 141,900 | 133,100 | 137,200 | 7,232 | 1,372 |
| 2013-08-21 | 139,700 | 140,800 | 134,100 | 135,200 | 2,993 | 1,352 |
| 2013-08-20 | 135,900 | 143,400 | 134,100 | 137,500 | 5,568 | 1,375 |
| 2013-08-19 | 140,000 | 142,000 | 133,100 | 135,500 | 4,604 | 1,355 |
| 2013-08-16 | 135,000 | 145,600 | 134,200 | 141,900 | 6,438 | 1,419 |
| 2013-08-15 | 136,700 | 142,000 | 134,600 | 138,000 | 5,184 | 1,380 |
| 2013-08-14 | 139,500 | 141,900 | 132,800 | 141,400 | 5,514 | 1,414 |
| 2013-08-13 | 127,000 | 135,800 | 126,200 | 134,600 | 4,557 | 1,346 |
| 2013-08-12 | 127,800 | 128,500 | 123,000 | 124,700 | 4,534 | 1,247 |
| 2013-08-09 | 139,000 | 141,000 | 131,000 | 134,200 | 3,737 | 1,342 |
| 2013-08-08 | 140,000 | 144,300 | 134,200 | 135,700 | 6,978 | 1,357 |
| 2013-08-07 | 143,800 | 147,500 | 142,800 | 144,700 | 4,523 | 1,447 |
| 2013-08-06 | 155,400 | 155,700 | 144,000 | 150,800 | 5,895 | 1,508 |
| 2013-08-05 | 149,200 | 155,400 | 148,200 | 150,600 | 8,790 | 1,506 |
| 2013-08-02 | 139,900 | 149,800 | 139,200 | 148,000 | 10,409 | 1,480 |
| 2013-08-01 | 126,800 | 133,600 | 121,400 | 133,200 | 5,054 | 1,332 |
| 2013-07-31 | 137,000 | 138,900 | 129,100 | 129,100 | 5,006 | 1,291 |
| 2013-07-30 | 130,500 | 144,200 | 129,000 | 140,000 | 6,892 | 1,400 |
| 2013-07-29 | 140,600 | 143,300 | 130,000 | 131,200 | 5,708 | 1,312 |
| 2013-07-26 | 142,000 | 150,500 | 141,000 | 143,600 | 6,582 | 1,436 |
| 2013-07-25 | 150,700 | 152,700 | 145,000 | 145,000 | 4,374 | 1,450 |
| 2013-07-24 | 146,500 | 159,100 | 146,500 | 154,000 | 5,935 | 1,540 |
| 2013-07-23 | 159,000 | 160,000 | 149,000 | 149,500 | 6,393 | 1,495 |
| 2013-07-22 | 161,100 | 166,800 | 159,000 | 160,700 | 4,145 | 1,607 |
| 2013-07-19 | 168,500 | 168,900 | 159,500 | 161,800 | 5,335 | 1,618 |
| 2013-07-18 | 168,200 | 171,200 | 165,000 | 166,400 | 6,187 | 1,664 |
| 2013-07-17 | 174,000 | 174,500 | 165,900 | 166,500 | 6,915 | 1,665 |
| 2013-07-16 | 180,500 | 181,900 | 171,500 | 175,000 | 12,459 | 1,750 |
| 2013-07-12 | 181,000 | 182,500 | 173,400 | 177,000 | 13,807 | 1,770 |
| 2013-07-11 | 161,200 | 184,800 | 158,200 | 180,200 | 34,481 | 1,802 |
| 2013-07-10 | 168,000 | 177,800 | 164,600 | 167,000 | 14,577 | 1,670 |
| 2013-07-09 | 181,000 | 183,000 | 165,000 | 171,700 | 22,313 | 1,717 |
| 2013-07-08 | 176,800 | 187,300 | 170,000 | 174,500 | 40,063 | 1,745 |
| 2013-07-05 | 174,000 | 174,900 | 165,200 | 171,900 | 24,404 | 1,719 |
| 2013-07-04 | 156,000 | 178,500 | 155,100 | 168,200 | 42,757 | 1,682 |
| 2013-07-03 | 148,200 | 158,400 | 144,500 | 157,000 | 16,128 | 1,570 |
| 2013-07-02 | 150,000 | 156,700 | 143,600 | 148,500 | 16,193 | 1,485 |
| 2013-07-01 | 140,300 | 149,800 | 140,300 | 147,600 | 18,634 | 1,476 |
| 2013-06-28 | 117,500 | 143,200 | 115,100 | 142,400 | 26,446 | 1,424 |
| 2013-06-27 | 105,000 | 114,600 | 92,000 | 114,600 | 19,291 | 1,146 |
| 2013-06-26 | 127,100 | 129,000 | 98,800 | 99,600 | 16,541 | 996 |
| 2013-06-25 | 135,000 | 135,000 | 116,000 | 122,200 | 16,952 | 1,222 |
| 2013-06-24 | 142,600 | 150,200 | 138,000 | 138,000 | 5,820 | 1,380 |
| 2013-06-21 | 140,800 | 143,200 | 135,100 | 141,800 | 10,598 | 1,418 |
| 2013-06-20 | 148,000 | 156,200 | 146,500 | 149,800 | 6,152 | 1,498 |
| 2013-06-19 | 158,000 | 159,200 | 146,000 | 150,000 | 8,466 | 1,500 |
| 2013-06-18 | 141,000 | 158,900 | 141,000 | 153,500 | 18,595 | 1,535 |
| 2013-06-17 | 142,700 | 146,000 | 137,500 | 141,000 | 6,033 | 1,410 |
| 2013-06-14 | 149,100 | 151,000 | 140,500 | 143,500 | 9,780 | 1,435 |
| 2013-06-13 | 145,000 | 147,900 | 140,200 | 142,000 | 8,239 | 1,420 |
| 2013-06-12 | 141,000 | 154,500 | 140,900 | 151,100 | 12,319 | 1,511 |
| 2013-06-11 | 155,200 | 164,000 | 143,700 | 150,900 | 19,256 | 1,509 |
| 2013-06-10 | 150,200 | 159,200 | 142,900 | 159,200 | 17,842 | 1,592 |
| 2013-06-07 | 138,000 | 147,900 | 125,000 | 136,100 | 32,084 | 1,361 |
| 2013-06-06 | 171,000 | 177,000 | 140,000 | 145,900 | 18,342 | 1,459 |
| 2013-06-05 | 192,000 | 192,800 | 174,600 | 177,000 | 11,982 | 1,770 |
| 2013-06-04 | 177,000 | 186,000 | 171,400 | 185,700 | 14,824 | 1,857 |
| 2013-06-03 | 173,500 | 184,700 | 173,000 | 175,600 | 8,734 | 1,756 |
| 2013-05-31 | 177,900 | 189,400 | 172,000 | 178,700 | 15,758 | 1,787 |
| 2013-05-30 | 179,100 | 180,000 | 170,000 | 171,700 | 11,316 | 1,717 |
| 2013-05-29 | 183,100 | 194,600 | 176,200 | 184,000 | 24,583 | 1,840 |
| 2013-05-28 | 180,000 | 189,800 | 173,000 | 180,100 | 13,261 | 1,801 |
| 2013-05-27 | 167,800 | 190,500 | 163,100 | 184,000 | 26,307 | 1,840 |
| 2013-05-24 | 190,000 | 190,000 | 165,000 | 180,800 | 26,718 | 1,808 |
| 2013-05-23 | 198,000 | 201,700 | 160,000 | 170,000 | 34,223 | 1,700 |
| 2013-05-22 | 200,200 | 225,000 | 196,200 | 204,500 | 25,379 | 2,045 |
| 2013-05-21 | 217,100 | 221,000 | 200,600 | 202,000 | 14,385 | 2,020 |
| 2013-05-20 | 245,000 | 246,800 | 223,000 | 231,900 | 31,032 | 2,319 |
| 2013-05-17 | 202,900 | 235,000 | 195,000 | 235,000 | 42,936 | 2,350 |
| 2013-05-16 | 188,000 | 211,300 | 176,000 | 195,000 | 35,464 | 1,950 |
| 2013-05-15 | 221,100 | 225,700 | 181,100 | 188,000 | 34,927 | 1,880 |
| 2013-05-14 | 237,000 | 240,700 | 225,500 | 231,100 | 16,654 | 2,311 |
| 2013-05-13 | 230,500 | 257,200 | 217,600 | 242,000 | 39,767 | 2,420 |
| 2013-05-10 | 250,000 | 251,500 | 224,900 | 226,000 | 43,072 | 2,260 |
| 2013-05-09 | 225,000 | 235,000 | 215,000 | 235,000 | 68,659 | 2,350 |
| 2013-05-08 | 203,000 | 203,000 | 187,100 | 195,000 | 16,143 | 1,950 |
| 2013-05-07 | 187,500 | 198,900 | 183,000 | 197,100 | 25,911 | 1,971 |
| 2013-05-02 | 188,500 | 188,800 | 177,300 | 180,500 | 10,671 | 1,805 |
| 2013-05-01 | 174,200 | 191,000 | 174,200 | 184,000 | 28,955 | 1,840 |
| 2013-04-30 | 167,000 | 174,500 | 165,400 | 172,900 | 6,547 | 1,729 |
| 2013-04-26 | 174,300 | 179,300 | 165,300 | 169,000 | 16,920 | 1,690 |
| 2013-04-25 | 170,000 | 174,300 | 158,500 | 168,500 | 15,027 | 1,685 |
| 2013-04-24 | 179,400 | 179,800 | 169,000 | 171,300 | 11,494 | 1,713 |
| 2013-04-23 | 181,000 | 181,300 | 172,300 | 175,400 | 12,467 | 1,754 |
| 2013-04-22 | 184,000 | 193,400 | 179,200 | 183,000 | 30,942 | 1,830 |
| 2013-04-19 | 173,500 | 178,900 | 170,600 | 175,800 | 7,287 | 1,758 |
| 2013-04-18 | 178,900 | 180,800 | 167,000 | 170,500 | 13,245 | 1,705 |
| 2013-04-17 | 175,900 | 186,300 | 171,200 | 182,600 | 14,408 | 1,826 |
| 2013-04-16 | 161,600 | 173,300 | 161,000 | 166,300 | 14,702 | 1,663 |
| 2013-04-15 | 177,000 | 178,900 | 165,800 | 169,800 | 8,377 | 1,698 |
| 2013-04-12 | 177,900 | 186,700 | 176,100 | 176,300 | 14,034 | 1,763 |
| 2013-04-11 | 200,000 | 200,500 | 170,000 | 185,400 | 17,823 | 1,854 |
| 2013-04-10 | 200,500 | 212,000 | 190,100 | 194,000 | 11,668 | 1,940 |
| 2013-04-09 | 219,000 | 220,800 | 201,300 | 201,300 | 23,082 | 2,013 |
| 2013-04-08 | 208,800 | 218,500 | 200,500 | 216,200 | 27,835 | 2,162 |
| 2013-04-05 | 197,000 | 219,000 | 183,500 | 187,800 | 35,258 | 1,878 |
| 2013-04-04 | 172,000 | 183,200 | 167,000 | 182,000 | 19,987 | 1,820 |
| 2013-04-03 | 169,400 | 185,500 | 167,200 | 177,900 | 43,608 | 1,779 |
| 2013-04-02 | 139,000 | 175,400 | 135,300 | 169,400 | 47,214 | 1,694 |
| 2013-04-01 | 160,000 | 168,800 | 146,200 | 151,400 | 33,487 | 1,514 |
| 2013-03-29 | 146,000 | 168,000 | 135,500 | 166,000 | 31,542 | 1,660 |
| 2013-03-28 | 145,700 | 147,500 | 136,500 | 143,000 | 16,333 | 1,430 |
| 2013-03-27 | 123,900 | 148,800 | 122,700 | 143,400 | 36,069 | 1,434 |
| 2013-03-26 | 123,200 | 123,600 | 118,000 | 121,200 | 4,601 | 1,212 |
| 2013-03-25 | 120,700 | 127,000 | 120,100 | 122,500 | 6,281 | 1,225 |
| 2013-03-22 | 126,800 | 129,300 | 120,100 | 120,100 | 7,193 | 1,201 |
| 2013-03-21 | 127,900 | 132,300 | 125,400 | 129,800 | 6,492 | 1,298 |
| 2013-03-19 | 132,100 | 134,000 | 123,100 | 129,300 | 13,532 | 1,293 |
| 2013-03-18 | 129,000 | 134,600 | 126,700 | 132,300 | 15,111 | 1,323 |
| 2013-03-15 | 132,000 | 132,500 | 124,000 | 128,700 | 17,557 | 1,287 |
| 2013-03-14 | 116,500 | 130,900 | 113,600 | 126,700 | 38,113 | 1,267 |
| 2013-03-13 | 105,000 | 113,000 | 105,000 | 113,000 | 10,673 | 1,130 |
| 2013-03-12 | 108,000 | 111,900 | 104,300 | 105,100 | 7,007 | 1,051 |
| 2013-03-11 | 108,000 | 113,000 | 105,000 | 107,200 | 10,580 | 1,072 |
| 2013-03-08 | 109,000 | 109,500 | 105,300 | 107,400 | 5,596 | 1,074 |
| 2013-03-07 | 112,800 | 113,100 | 105,400 | 108,500 | 6,261 | 1,085 |
| 2013-03-06 | 108,400 | 113,300 | 106,300 | 111,200 | 9,869 | 1,112 |
| 2013-03-05 | 114,200 | 116,300 | 106,100 | 108,300 | 13,312 | 1,083 |
| 2013-03-04 | 110,500 | 117,700 | 110,200 | 112,500 | 23,562 | 1,125 |
| 2013-03-01 | 102,500 | 110,000 | 102,300 | 109,900 | 18,642 | 1,099 |
| 2013-02-28 | 106,800 | 108,900 | 100,000 | 105,000 | 19,026 | 1,050 |
| 2013-02-27 | 103,000 | 109,700 | 101,500 | 104,600 | 27,790 | 1,046 |
| 2013-02-26 | 95,100 | 102,700 | 95,000 | 100,000 | 19,090 | 1,000 |
| 2013-02-25 | 90,000 | 100,000 | 89,700 | 98,600 | 29,241 | 986 |
| 2013-02-22 | 82,000 | 88,700 | 80,900 | 88,100 | 11,729 | 881 |
| 2013-02-21 | 84,000 | 88,200 | 81,300 | 84,500 | 10,997 | 845 |
| 2013-02-20 | 84,800 | 91,300 | 83,300 | 86,100 | 23,877 | 861 |
| 2013-02-19 | 80,600 | 84,400 | 80,100 | 82,300 | 7,795 | 823 |
| 2013-02-18 | 75,900 | 83,900 | 75,400 | 81,800 | 10,243 | 818 |
| 2013-02-15 | 74,400 | 75,000 | 66,700 | 72,500 | 10,350 | 725 |
| 2013-02-14 | 76,400 | 81,500 | 75,400 | 77,300 | 5,917 | 773 |
| 2013-02-13 | 78,600 | 86,000 | 76,000 | 78,500 | 9,494 | 785 |
| 2013-02-12 | 86,500 | 87,800 | 79,000 | 81,400 | 10,865 | 814 |
| 2013-02-08 | 86,800 | 87,000 | 80,400 | 80,600 | 5,019 | 806 |
| 2013-02-07 | 87,000 | 87,800 | 82,100 | 85,700 | 5,667 | 857 |
| 2013-02-06 | 86,000 | 89,100 | 86,000 | 87,300 | 7,869 | 873 |
| 2013-02-05 | 85,200 | 90,000 | 82,300 | 83,400 | 7,914 | 834 |
| 2013-02-04 | 86,500 | 90,900 | 81,900 | 87,300 | 15,056 | 873 |
| 2013-02-01 | 86,300 | 94,900 | 84,000 | 90,600 | 17,959 | 906 |
| 2013-01-31 | 84,000 | 90,500 | 81,100 | 83,900 | 20,748 | 839 |
| 2013-01-30 | 73,100 | 87,600 | 70,700 | 85,800 | 35,582 | 858 |
| 2013-01-29 | 76,900 | 80,000 | 70,000 | 72,600 | 18,038 | 726 |
| 2013-01-28 | 68,300 | 76,700 | 67,100 | 75,400 | 20,800 | 754 |
| 2013-01-25 | 67,000 | 69,000 | 64,300 | 66,700 | 7,720 | 667 |
| 2013-01-24 | 61,700 | 66,600 | 60,500 | 66,300 | 10,096 | 663 |
| 2013-01-23 | 61,800 | 64,800 | 59,300 | 61,400 | 8,642 | 614 |
| 2013-01-22 | 62,000 | 64,900 | 58,100 | 63,700 | 12,005 | 637 |
| 2013-01-21 | 59,000 | 64,300 | 58,000 | 60,200 | 8,249 | 602 |
| 2013-01-18 | 58,300 | 61,700 | 57,800 | 61,100 | 7,974 | 611 |
| 2013-01-17 | 59,800 | 61,100 | 52,200 | 56,000 | 8,928 | 560 |
| 2013-01-16 | 62,400 | 62,500 | 56,900 | 58,200 | 7,672 | 582 |
| 2013-01-15 | 64,000 | 65,500 | 61,300 | 63,000 | 9,368 | 630 |
| 2013-01-11 | 68,800 | 70,400 | 63,200 | 66,800 | 14,595 | 668 |
| 2013-01-10 | 68,900 | 72,400 | 68,100 | 69,200 | 15,336 | 692 |
| 2013-01-09 | 59,400 | 72,600 | 59,200 | 71,200 | 24,429 | 712 |
| 2013-01-08 | 63,900 | 64,000 | 57,800 | 62,700 | 12,311 | 627 |
| 2013-01-07 | 64,000 | 66,100 | 60,600 | 62,900 | 19,439 | 629 |
| 2013-01-04 | 59,000 | 64,200 | 54,300 | 63,800 | 30,407 | 638 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
