8898 (株)センチュリー21・ジャパン 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 | 3,720 | 3,750 | 3,710 | 3,750 | 4,800 | 750 |
| 2013-12-27 | 3,730 | 3,730 | 3,700 | 3,730 | 2,400 | 746 |
| 2013-12-26 | 3,695 | 3,720 | 3,680 | 3,695 | 1,900 | 739 |
| 2013-12-25 | 3,650 | 3,675 | 3,650 | 3,675 | 6,500 | 735 |
| 2013-12-24 | 3,660 | 3,665 | 3,645 | 3,660 | 9,800 | 732 |
| 2013-12-20 | 3,665 | 3,665 | 3,640 | 3,660 | 5,500 | 732 |
| 2013-12-19 | 3,610 | 3,670 | 3,610 | 3,660 | 7,200 | 732 |
| 2013-12-18 | 3,595 | 3,600 | 3,595 | 3,600 | 2,500 | 720 |
| 2013-12-17 | 3,590 | 3,600 | 3,580 | 3,590 | 6,500 | 718 |
| 2013-12-16 | 3,595 | 3,595 | 3,590 | 3,590 | 800 | 718 |
| 2013-12-13 | 3,590 | 3,595 | 3,590 | 3,590 | 700 | 718 |
| 2013-12-12 | 3,580 | 3,590 | 3,580 | 3,590 | 200 | 718 |
| 2013-12-11 | 3,600 | 3,600 | 3,580 | 3,590 | 1,100 | 718 |
| 2013-12-10 | 3,590 | 3,595 | 3,590 | 3,595 | 800 | 719 |
| 2013-12-09 | 3,600 | 3,600 | 3,580 | 3,590 | 2,800 | 718 |
| 2013-12-06 | 3,560 | 3,600 | 3,560 | 3,600 | 3,500 | 720 |
| 2013-12-05 | 3,585 | 3,585 | 3,565 | 3,565 | 200 | 713 |
| 2013-12-04 | 3,590 | 3,590 | 3,580 | 3,585 | 1,300 | 717 |
| 2013-12-03 | 3,585 | 3,590 | 3,585 | 3,590 | 1,100 | 718 |
| 2013-12-02 | 3,580 | 3,585 | 3,520 | 3,570 | 4,700 | 714 |
| 2013-11-29 | 3,580 | 3,590 | 3,580 | 3,580 | 500 | 716 |
| 2013-11-28 | 3,600 | 3,600 | 3,600 | 3,600 | 900 | 720 |
| 2013-11-27 | 3,570 | 3,600 | 3,570 | 3,600 | 1,900 | 720 |
| 2013-11-26 | 3,555 | 3,570 | 3,555 | 3,570 | 1,100 | 714 |
| 2013-11-25 | 3,555 | 3,570 | 3,545 | 3,555 | 1,500 | 711 |
| 2013-11-22 | 3,520 | 3,550 | 3,520 | 3,545 | 1,300 | 709 |
| 2013-11-21 | 3,530 | 3,530 | 3,515 | 3,520 | 3,200 | 704 |
| 2013-11-20 | 3,535 | 3,540 | 3,525 | 3,530 | 2,600 | 706 |
| 2013-11-19 | 3,530 | 3,550 | 3,530 | 3,535 | 1,300 | 707 |
| 2013-11-18 | 3,575 | 3,590 | 3,520 | 3,565 | 4,400 | 713 |
| 2013-11-15 | 3,585 | 3,585 | 3,575 | 3,575 | 200 | 715 |
| 2013-11-14 | 3,630 | 3,630 | 3,580 | 3,580 | 800 | 716 |
| 2013-11-13 | 3,600 | 3,600 | 3,585 | 3,585 | 200 | 717 |
| 2013-11-12 | 3,545 | 3,560 | 3,545 | 3,560 | 400 | 712 |
| 2013-11-11 | 3,550 | 3,560 | 3,550 | 3,560 | 800 | 712 |
| 2013-11-08 | 3,620 | 3,620 | 3,575 | 3,575 | 600 | 715 |
| 2013-11-07 | 3,590 | 3,590 | 3,560 | 3,560 | 700 | 712 |
| 2013-11-06 | 3,530 | 3,590 | 3,530 | 3,590 | 1,000 | 718 |
| 2013-11-05 | 3,530 | 3,550 | 3,530 | 3,530 | 1,700 | 706 |
| 2013-11-01 | 3,575 | 3,585 | 3,530 | 3,530 | 2,100 | 706 |
| 2013-10-31 | 3,575 | 3,600 | 3,575 | 3,590 | 1,400 | 718 |
| 2013-10-30 | 3,620 | 3,620 | 3,590 | 3,590 | 500 | 718 |
| 2013-10-29 | 3,610 | 3,620 | 3,575 | 3,620 | 2,000 | 724 |
| 2013-10-28 | 3,670 | 3,675 | 3,585 | 3,610 | 3,200 | 722 |
| 2013-10-25 | 3,610 | 3,685 | 3,610 | 3,640 | 2,700 | 728 |
| 2013-10-24 | 3,890 | 3,960 | 3,605 | 3,610 | 8,000 | 722 |
| 2013-10-23 | 3,595 | 3,620 | 3,590 | 3,610 | 2,400 | 722 |
| 2013-10-22 | 3,600 | 3,660 | 3,595 | 3,660 | 1,300 | 732 |
| 2013-10-21 | 3,610 | 3,615 | 3,605 | 3,605 | 1,300 | 721 |
| 2013-10-18 | 3,590 | 3,615 | 3,580 | 3,610 | 1,100 | 722 |
| 2013-10-17 | 3,580 | 3,600 | 3,580 | 3,600 | 500 | 720 |
| 2013-10-16 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 716 |
| 2013-10-15 | 3,600 | 3,615 | 3,565 | 3,615 | 1,000 | 723 |
| 2013-10-11 | 3,595 | 3,595 | 3,595 | 3,595 | 600 | 719 |
| 2013-10-10 | 3,550 | 3,590 | 3,530 | 3,570 | 2,300 | 714 |
| 2013-10-09 | 3,570 | 3,590 | 3,570 | 3,590 | 600 | 718 |
| 2013-10-08 | 3,520 | 3,575 | 3,520 | 3,560 | 900 | 712 |
| 2013-10-07 | 3,570 | 3,570 | 3,535 | 3,545 | 2,400 | 709 |
| 2013-10-04 | 3,565 | 3,570 | 3,565 | 3,570 | 600 | 714 |
| 2013-10-03 | 3,580 | 3,585 | 3,570 | 3,570 | 900 | 714 |
| 2013-10-02 | 3,575 | 3,580 | 3,570 | 3,580 | 1,200 | 716 |
| 2013-10-01 | 3,605 | 3,605 | 3,570 | 3,575 | 800 | 715 |
| 2013-09-30 | 3,620 | 3,620 | 3,570 | 3,570 | 2,300 | 714 |
| 2013-09-27 | 3,605 | 3,625 | 3,605 | 3,620 | 1,800 | 724 |
| 2013-09-26 | 3,615 | 3,670 | 3,570 | 3,625 | 1,800 | 725 |
| 2013-09-25 | 3,680 | 3,685 | 3,650 | 3,665 | 3,200 | 733 |
| 2013-09-24 | 3,670 | 3,740 | 3,660 | 3,735 | 1,800 | 747 |
| 2013-09-20 | 3,660 | 3,670 | 3,620 | 3,670 | 3,000 | 734 |
| 2013-09-19 | 3,590 | 3,640 | 3,570 | 3,635 | 1,900 | 727 |
| 2013-09-18 | 3,600 | 3,640 | 3,600 | 3,620 | 2,100 | 724 |
| 2013-09-17 | 3,555 | 3,590 | 3,555 | 3,570 | 1,700 | 714 |
| 2013-09-13 | 3,560 | 3,595 | 3,550 | 3,590 | 1,300 | 718 |
| 2013-09-12 | 3,550 | 3,550 | 3,540 | 3,550 | 400 | 710 |
| 2013-09-11 | 3,535 | 3,575 | 3,530 | 3,540 | 800 | 708 |
| 2013-09-10 | 3,520 | 3,535 | 3,500 | 3,535 | 3,100 | 707 |
| 2013-09-09 | 3,505 | 3,515 | 3,450 | 3,485 | 3,700 | 697 |
| 2013-09-05 | 3,500 | 3,510 | 3,460 | 3,460 | 400 | 692 |
| 2013-09-04 | 3,500 | 3,505 | 3,490 | 3,505 | 900 | 701 |
| 2013-09-03 | 3,480 | 3,485 | 3,450 | 3,455 | 900 | 691 |
| 2013-09-02 | 3,495 | 3,495 | 3,410 | 3,410 | 3,700 | 682 |
| 2013-08-30 | 3,470 | 3,490 | 3,470 | 3,470 | 700 | 694 |
| 2013-08-29 | 3,530 | 3,530 | 3,450 | 3,460 | 1,100 | 692 |
| 2013-08-28 | 3,510 | 3,510 | 3,460 | 3,470 | 500 | 694 |
| 2013-08-27 | 3,515 | 3,515 | 3,510 | 3,510 | 500 | 702 |
| 2013-08-26 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 704 |
| 2013-08-23 | 3,480 | 3,485 | 3,480 | 3,480 | 400 | 696 |
| 2013-08-22 | 3,460 | 3,495 | 3,460 | 3,495 | 400 | 699 |
| 2013-08-21 | 3,455 | 3,460 | 3,455 | 3,460 | 400 | 692 |
| 2013-08-20 | 3,490 | 3,490 | 3,455 | 3,455 | 1,000 | 691 |
| 2013-08-19 | 3,495 | 3,495 | 3,495 | 3,495 | 100 | 699 |
| 2013-08-16 | 3,455 | 3,475 | 3,455 | 3,470 | 1,200 | 694 |
| 2013-08-15 | 3,500 | 3,500 | 3,480 | 3,480 | 1,900 | 696 |
| 2013-08-14 | 3,510 | 3,510 | 3,490 | 3,495 | 1,300 | 699 |
| 2013-08-13 | 3,455 | 3,505 | 3,410 | 3,505 | 2,900 | 701 |
| 2013-08-12 | 3,550 | 3,550 | 3,450 | 3,450 | 1,900 | 690 |
| 2013-08-09 | 3,500 | 3,520 | 3,450 | 3,520 | 1,600 | 704 |
| 2013-08-08 | 3,500 | 3,590 | 3,450 | 3,450 | 3,700 | 690 |
| 2013-08-07 | 3,585 | 3,585 | 3,500 | 3,500 | 3,300 | 700 |
| 2013-08-06 | 3,630 | 3,640 | 3,500 | 3,550 | 3,600 | 710 |
| 2013-08-05 | 3,610 | 3,610 | 3,610 | 3,610 | 700 | 722 |
| 2013-08-02 | 3,605 | 3,605 | 3,600 | 3,605 | 1,000 | 721 |
| 2013-08-01 | 3,600 | 3,600 | 3,560 | 3,560 | 400 | 712 |
| 2013-07-31 | 3,600 | 3,610 | 3,600 | 3,610 | 200 | 722 |
| 2013-07-30 | 3,505 | 3,600 | 3,500 | 3,600 | 1,400 | 720 |
| 2013-07-29 | 3,555 | 3,560 | 3,550 | 3,560 | 1,200 | 712 |
| 2013-07-26 | 3,600 | 3,615 | 3,550 | 3,575 | 2,000 | 715 |
| 2013-07-25 | 3,570 | 3,630 | 3,570 | 3,630 | 2,900 | 726 |
| 2013-07-24 | 3,555 | 3,585 | 3,555 | 3,560 | 500 | 712 |
| 2013-07-23 | 3,590 | 3,590 | 3,555 | 3,555 | 700 | 711 |
| 2013-07-22 | 3,640 | 3,640 | 3,600 | 3,600 | 500 | 720 |
| 2013-07-19 | 3,550 | 3,550 | 3,485 | 3,500 | 1,900 | 700 |
| 2013-07-18 | 3,530 | 3,570 | 3,530 | 3,570 | 500 | 714 |
| 2013-07-17 | 3,550 | 3,550 | 3,530 | 3,550 | 500 | 710 |
| 2013-07-16 | 3,520 | 3,550 | 3,520 | 3,550 | 1,600 | 710 |
| 2013-07-12 | 3,530 | 3,530 | 3,490 | 3,530 | 700 | 706 |
| 2013-07-11 | 3,440 | 3,500 | 3,440 | 3,480 | 700 | 696 |
| 2013-07-10 | 3,450 | 3,450 | 3,440 | 3,440 | 600 | 688 |
| 2013-07-09 | 3,470 | 3,480 | 3,470 | 3,470 | 600 | 694 |
| 2013-07-08 | 3,425 | 3,480 | 3,425 | 3,430 | 1,500 | 686 |
| 2013-07-05 | 3,450 | 3,470 | 3,425 | 3,425 | 1,000 | 685 |
| 2013-07-04 | 3,450 | 3,450 | 3,420 | 3,420 | 2,000 | 684 |
| 2013-07-03 | 3,460 | 3,460 | 3,420 | 3,450 | 1,900 | 690 |
| 2013-07-02 | 3,430 | 3,440 | 3,415 | 3,415 | 3,000 | 683 |
| 2013-07-01 | 3,450 | 3,450 | 3,425 | 3,425 | 2,000 | 685 |
| 2013-06-28 | 3,400 | 3,435 | 3,400 | 3,435 | 1,200 | 687 |
| 2013-06-27 | 3,435 | 3,435 | 3,400 | 3,400 | 1,400 | 680 |
| 2013-06-26 | 3,435 | 3,435 | 3,435 | 3,435 | 200 | 687 |
| 2013-06-25 | 3,410 | 3,415 | 3,400 | 3,400 | 6,200 | 680 |
| 2013-06-24 | 3,410 | 3,420 | 3,410 | 3,415 | 1,200 | 683 |
| 2013-06-21 | 3,430 | 3,430 | 3,395 | 3,430 | 900 | 686 |
| 2013-06-20 | 3,450 | 3,450 | 3,440 | 3,440 | 1,600 | 688 |
| 2013-06-19 | 3,465 | 3,465 | 3,450 | 3,455 | 600 | 691 |
| 2013-06-18 | 3,440 | 3,455 | 3,430 | 3,450 | 600 | 690 |
| 2013-06-17 | 3,435 | 3,435 | 3,435 | 3,435 | 100 | 687 |
| 2013-06-14 | 3,400 | 3,420 | 3,400 | 3,420 | 1,600 | 684 |
| 2013-06-13 | 3,415 | 3,445 | 3,370 | 3,445 | 400 | 689 |
| 2013-06-12 | 3,450 | 3,475 | 3,450 | 3,475 | 5,000 | 695 |
| 2013-06-11 | 3,480 | 3,480 | 3,440 | 3,450 | 900 | 690 |
| 2013-06-10 | 3,395 | 3,490 | 3,395 | 3,475 | 6,300 | 695 |
| 2013-06-07 | 3,485 | 3,485 | 3,325 | 3,395 | 2,800 | 679 |
| 2013-06-06 | 3,460 | 3,485 | 3,415 | 3,415 | 2,000 | 683 |
| 2013-06-05 | 3,500 | 3,500 | 3,470 | 3,470 | 400 | 694 |
| 2013-06-04 | 3,500 | 3,500 | 3,475 | 3,500 | 1,000 | 700 |
| 2013-06-03 | 3,575 | 3,575 | 3,500 | 3,500 | 1,900 | 700 |
| 2013-05-31 | 3,505 | 3,545 | 3,505 | 3,545 | 500 | 709 |
| 2013-05-30 | 3,545 | 3,550 | 3,520 | 3,520 | 1,500 | 704 |
| 2013-05-29 | 3,550 | 3,635 | 3,525 | 3,595 | 900 | 719 |
| 2013-05-28 | 3,520 | 3,525 | 3,500 | 3,525 | 2,300 | 705 |
| 2013-05-27 | 3,690 | 3,690 | 3,500 | 3,525 | 3,200 | 705 |
| 2013-05-24 | 3,660 | 3,670 | 3,630 | 3,630 | 1,000 | 726 |
| 2013-05-23 | 3,750 | 3,750 | 3,690 | 3,690 | 4,100 | 738 |
| 2013-05-22 | 3,720 | 3,745 | 3,715 | 3,745 | 1,000 | 749 |
| 2013-05-21 | 3,770 | 3,770 | 3,720 | 3,720 | 1,200 | 744 |
| 2013-05-20 | 3,765 | 3,770 | 3,715 | 3,720 | 1,800 | 744 |
| 2013-05-17 | 3,720 | 3,750 | 3,700 | 3,750 | 3,000 | 750 |
| 2013-05-16 | 3,700 | 3,720 | 3,650 | 3,720 | 1,900 | 744 |
| 2013-05-15 | 3,720 | 3,750 | 3,700 | 3,700 | 3,800 | 740 |
| 2013-05-14 | 3,730 | 3,730 | 3,710 | 3,720 | 1,800 | 744 |
| 2013-05-13 | 3,730 | 3,775 | 3,710 | 3,740 | 4,500 | 748 |
| 2013-05-10 | 3,760 | 3,790 | 3,740 | 3,755 | 6,800 | 751 |
| 2013-05-09 | 3,790 | 3,815 | 3,765 | 3,815 | 2,500 | 763 |
| 2013-05-08 | 3,770 | 3,790 | 3,760 | 3,760 | 2,200 | 752 |
| 2013-05-07 | 3,850 | 3,850 | 3,675 | 3,770 | 12,000 | 754 |
| 2013-05-02 | 3,850 | 3,850 | 3,815 | 3,835 | 2,200 | 767 |
| 2013-05-01 | 3,855 | 3,910 | 3,850 | 3,850 | 1,500 | 770 |
| 2013-04-30 | 3,825 | 3,915 | 3,825 | 3,850 | 2,700 | 770 |
| 2013-04-26 | 3,905 | 4,000 | 3,905 | 3,915 | 4,800 | 783 |
| 2013-04-25 | 3,930 | 4,000 | 3,905 | 3,905 | 2,400 | 781 |
| 2013-04-24 | 3,840 | 4,010 | 3,840 | 4,000 | 10,300 | 800 |
| 2013-04-23 | 3,885 | 3,900 | 3,820 | 3,900 | 3,800 | 780 |
| 2013-04-22 | 3,910 | 3,920 | 3,770 | 3,815 | 3,600 | 763 |
| 2013-04-19 | 3,735 | 3,800 | 3,730 | 3,800 | 1,100 | 760 |
| 2013-04-18 | 3,725 | 3,735 | 3,715 | 3,715 | 1,400 | 743 |
| 2013-04-17 | 3,710 | 3,760 | 3,710 | 3,720 | 900 | 744 |
| 2013-04-16 | 3,725 | 3,725 | 3,710 | 3,725 | 600 | 745 |
| 2013-04-15 | 3,730 | 3,850 | 3,700 | 3,760 | 1,600 | 752 |
| 2013-04-12 | 3,715 | 3,760 | 3,715 | 3,755 | 1,800 | 751 |
| 2013-04-11 | 3,880 | 3,880 | 3,775 | 3,785 | 1,700 | 757 |
| 2013-04-10 | 3,760 | 3,850 | 3,760 | 3,760 | 1,500 | 752 |
| 2013-04-09 | 4,000 | 4,185 | 3,720 | 3,725 | 10,100 | 745 |
| 2013-04-08 | 3,850 | 3,900 | 3,790 | 3,900 | 5,300 | 780 |
| 2013-04-05 | 3,880 | 3,880 | 3,730 | 3,730 | 3,700 | 746 |
| 2013-04-04 | 3,600 | 3,600 | 3,480 | 3,575 | 2,300 | 715 |
| 2013-04-03 | 3,645 | 3,650 | 3,560 | 3,600 | 600 | 720 |
| 2013-04-02 | 3,510 | 3,635 | 3,450 | 3,600 | 3,200 | 720 |
| 2013-04-01 | 3,610 | 3,650 | 3,570 | 3,570 | 1,900 | 714 |
| 2013-03-29 | 3,840 | 3,840 | 3,650 | 3,680 | 4,100 | 736 |
| 2013-03-28 | 3,950 | 3,950 | 3,770 | 3,840 | 2,800 | 768 |
| 2013-03-27 | 3,905 | 4,100 | 3,850 | 4,000 | 3,100 | 800 |
| 2013-03-26 | 406,000 | 410,000 | 404,000 | 405,000 | 32 | 810 |
| 2013-03-25 | 402,000 | 405,000 | 402,000 | 405,000 | 20 | 810 |
| 2013-03-22 | 400,000 | 408,000 | 400,000 | 404,500 | 29 | 809 |
| 2013-03-21 | 404,000 | 405,000 | 398,500 | 400,000 | 51 | 800 |
| 2013-03-19 | 405,500 | 408,000 | 404,000 | 408,000 | 12 | 816 |
| 2013-03-18 | 398,000 | 408,000 | 398,000 | 404,000 | 37 | 808 |
| 2013-03-15 | 388,000 | 414,000 | 387,500 | 402,000 | 55 | 804 |
| 2013-03-14 | 382,000 | 390,000 | 382,000 | 387,500 | 44 | 775 |
| 2013-03-13 | 373,500 | 381,000 | 373,000 | 381,000 | 26 | 762 |
| 2013-03-12 | 374,000 | 375,000 | 373,000 | 373,500 | 10 | 747 |
| 2013-03-11 | 372,500 | 375,500 | 372,500 | 375,000 | 26 | 750 |
| 2013-03-08 | 372,000 | 372,500 | 369,500 | 372,000 | 12 | 744 |
| 2013-03-07 | 373,500 | 373,500 | 367,000 | 367,000 | 19 | 734 |
| 2013-03-06 | 368,000 | 370,000 | 367,000 | 370,000 | 22 | 740 |
| 2013-03-05 | 370,500 | 373,500 | 366,500 | 366,500 | 16 | 733 |
| 2013-03-04 | 375,000 | 378,000 | 374,000 | 374,000 | 36 | 748 |
| 2013-03-01 | 369,500 | 369,500 | 366,500 | 366,500 | 4 | 733 |
| 2013-02-28 | 375,000 | 375,000 | 366,000 | 369,500 | 12 | 739 |
| 2013-02-27 | 368,000 | 369,500 | 366,000 | 368,000 | 16 | 736 |
| 2013-02-26 | 363,000 | 367,000 | 361,000 | 365,500 | 21 | 731 |
| 2013-02-25 | 356,000 | 363,500 | 356,000 | 363,500 | 39 | 727 |
| 2013-02-22 | 355,500 | 355,500 | 352,000 | 353,000 | 14 | 706 |
| 2013-02-21 | 352,000 | 357,000 | 351,500 | 355,500 | 16 | 711 |
| 2013-02-20 | 352,000 | 352,000 | 352,000 | 352,000 | 2 | 704 |
| 2013-02-19 | 347,500 | 350,000 | 347,500 | 350,000 | 15 | 700 |
| 2013-02-18 | 343,000 | 347,500 | 343,000 | 347,500 | 2 | 695 |
| 2013-02-15 | 344,000 | 347,000 | 336,000 | 340,000 | 19 | 680 |
| 2013-02-14 | 345,000 | 345,000 | 342,000 | 344,000 | 28 | 688 |
| 2013-02-13 | 347,500 | 361,500 | 345,000 | 350,000 | 14 | 700 |
| 2013-02-12 | 349,500 | 350,000 | 345,000 | 348,500 | 19 | 697 |
| 2013-02-08 | 350,000 | 350,000 | 348,500 | 350,000 | 5 | 700 |
| 2013-02-07 | 354,000 | 354,500 | 350,000 | 351,500 | 16 | 703 |
| 2013-02-06 | 343,000 | 354,500 | 343,000 | 354,500 | 28 | 709 |
| 2013-02-05 | 353,000 | 353,000 | 345,000 | 348,000 | 25 | 696 |
| 2013-02-04 | 360,500 | 365,000 | 355,000 | 357,000 | 17 | 714 |
| 2013-02-01 | 371,000 | 371,000 | 363,000 | 367,000 | 14 | 734 |
| 2013-01-31 | 365,000 | 376,500 | 364,000 | 365,000 | 35 | 730 |
| 2013-01-30 | 355,000 | 362,500 | 355,000 | 362,500 | 20 | 725 |
| 2013-01-29 | 349,000 | 353,000 | 349,000 | 351,000 | 16 | 702 |
| 2013-01-28 | 340,500 | 355,000 | 340,000 | 348,000 | 47 | 696 |
| 2013-01-25 | 325,500 | 344,000 | 325,500 | 336,000 | 48 | 672 |
| 2013-01-24 | 324,000 | 324,500 | 323,500 | 324,000 | 8 | 648 |
| 2013-01-23 | 331,000 | 331,000 | 327,000 | 327,000 | 12 | 654 |
| 2013-01-22 | 334,000 | 334,000 | 328,500 | 330,000 | 7 | 660 |
| 2013-01-21 | 337,000 | 337,000 | 334,000 | 334,000 | 5 | 668 |
| 2013-01-18 | 328,000 | 333,000 | 328,000 | 330,000 | 18 | 660 |
| 2013-01-17 | 327,000 | 327,000 | 327,000 | 327,000 | 3 | 654 |
| 2013-01-16 | 327,500 | 327,500 | 327,000 | 327,000 | 7 | 654 |
| 2013-01-15 | 327,500 | 329,500 | 327,500 | 327,500 | 8 | 655 |
| 2013-01-11 | 328,000 | 329,500 | 326,500 | 326,500 | 9 | 653 |
| 2013-01-10 | 330,000 | 330,000 | 329,000 | 330,000 | 3 | 660 |
| 2013-01-09 | 330,000 | 330,000 | 321,000 | 323,500 | 28 | 647 |
| 2013-01-08 | 331,500 | 331,500 | 331,500 | 331,500 | 2 | 663 |
| 2013-01-07 | 330,000 | 332,000 | 330,000 | 330,000 | 9 | 660 |
| 2013-01-04 | 319,500 | 330,000 | 319,500 | 329,000 | 17 | 658 |
分割・併合履歴 ： [2014-12-26]1株→5株 [2013-03-27]1株→100株 [2007-03-27]1株→5株