9009 京成電鉄(株) 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 | 959 | 968 | 954 | 967 | 950,000 | 1,934 |
| 2013-12-27 | 953 | 956 | 940 | 955 | 870,000 | 1,910 |
| 2013-12-26 | 937 | 948 | 936 | 946 | 902,000 | 1,892 |
| 2013-12-25 | 941 | 944 | 929 | 933 | 1,716,000 | 1,866 |
| 2013-12-24 | 955 | 963 | 943 | 946 | 1,787,000 | 1,892 |
| 2013-12-20 | 949 | 958 | 945 | 956 | 1,592,000 | 1,912 |
| 2013-12-19 | 955 | 958 | 942 | 954 | 2,232,000 | 1,908 |
| 2013-12-18 | 918 | 940 | 917 | 940 | 2,030,000 | 1,880 |
| 2013-12-17 | 918 | 928 | 913 | 917 | 1,366,000 | 1,834 |
| 2013-12-16 | 930 | 930 | 911 | 912 | 1,249,000 | 1,824 |
| 2013-12-13 | 937 | 948 | 929 | 933 | 3,568,000 | 1,866 |
| 2013-12-12 | 940 | 946 | 933 | 937 | 983,000 | 1,874 |
| 2013-12-11 | 949 | 954 | 937 | 945 | 966,000 | 1,890 |
| 2013-12-10 | 956 | 957 | 950 | 952 | 958,000 | 1,904 |
| 2013-12-09 | 960 | 961 | 942 | 948 | 1,605,000 | 1,896 |
| 2013-12-06 | 931 | 946 | 928 | 944 | 1,752,000 | 1,888 |
| 2013-12-05 | 968 | 971 | 943 | 943 | 1,966,000 | 1,886 |
| 2013-12-04 | 978 | 983 | 966 | 968 | 1,334,000 | 1,936 |
| 2013-12-03 | 987 | 990 | 979 | 981 | 1,313,000 | 1,962 |
| 2013-12-02 | 995 | 996 | 980 | 985 | 965,000 | 1,970 |
| 2013-11-29 | 1,001 | 1,002 | 989 | 995 | 853,000 | 1,990 |
| 2013-11-28 | 1,009 | 1,009 | 996 | 1,002 | 1,072,000 | 2,004 |
| 2013-11-27 | 1,004 | 1,007 | 999 | 1,003 | 745,000 | 2,006 |
| 2013-11-26 | 1,007 | 1,017 | 1,000 | 1,007 | 1,337,000 | 2,014 |
| 2013-11-25 | 1,016 | 1,016 | 1,005 | 1,012 | 1,193,000 | 2,024 |
| 2013-11-22 | 1,018 | 1,026 | 1,003 | 1,010 | 1,449,000 | 2,020 |
| 2013-11-21 | 1,007 | 1,016 | 1,004 | 1,011 | 1,198,000 | 2,022 |
| 2013-11-20 | 1,004 | 1,010 | 994 | 995 | 1,143,000 | 1,990 |
| 2013-11-19 | 1,022 | 1,023 | 1,002 | 1,008 | 1,693,000 | 2,016 |
| 2013-11-18 | 1,045 | 1,049 | 1,029 | 1,032 | 1,328,000 | 2,064 |
| 2013-11-15 | 1,028 | 1,049 | 1,027 | 1,045 | 1,468,000 | 2,090 |
| 2013-11-14 | 1,007 | 1,030 | 1,004 | 1,024 | 2,010,000 | 2,048 |
| 2013-11-13 | 1,011 | 1,019 | 1,006 | 1,010 | 666,000 | 2,020 |
| 2013-11-12 | 1,000 | 1,019 | 996 | 1,018 | 1,038,000 | 2,036 |
| 2013-11-11 | 1,006 | 1,009 | 996 | 1,002 | 640,000 | 2,004 |
| 2013-11-08 | 984 | 995 | 983 | 987 | 709,000 | 1,974 |
| 2013-11-07 | 1,007 | 1,012 | 994 | 998 | 639,000 | 1,996 |
| 2013-11-06 | 1,005 | 1,021 | 1,003 | 1,009 | 827,000 | 2,018 |
| 2013-11-05 | 1,021 | 1,024 | 1,003 | 1,009 | 1,104,000 | 2,018 |
| 2013-11-01 | 1,003 | 1,015 | 1,003 | 1,007 | 797,000 | 2,014 |
| 2013-10-31 | 1,014 | 1,027 | 1,008 | 1,011 | 1,140,000 | 2,022 |
| 2013-10-30 | 1,004 | 1,018 | 1,001 | 1,018 | 1,167,000 | 2,036 |
| 2013-10-29 | 1,001 | 1,001 | 988 | 997 | 695,000 | 1,994 |
| 2013-10-28 | 998 | 1,011 | 991 | 1,004 | 1,053,000 | 2,008 |
| 2013-10-25 | 1,017 | 1,017 | 985 | 985 | 1,061,000 | 1,970 |
| 2013-10-24 | 1,011 | 1,020 | 999 | 1,019 | 766,000 | 2,038 |
| 2013-10-23 | 1,041 | 1,047 | 1,010 | 1,010 | 944,000 | 2,020 |
| 2013-10-22 | 1,045 | 1,045 | 1,027 | 1,036 | 673,000 | 2,072 |
| 2013-10-21 | 1,053 | 1,056 | 1,042 | 1,048 | 652,000 | 2,096 |
| 2013-10-18 | 1,046 | 1,059 | 1,041 | 1,047 | 905,000 | 2,094 |
| 2013-10-17 | 1,042 | 1,050 | 1,033 | 1,046 | 1,129,000 | 2,092 |
| 2013-10-16 | 1,035 | 1,035 | 1,021 | 1,029 | 489,000 | 2,058 |
| 2013-10-15 | 1,037 | 1,040 | 1,027 | 1,031 | 624,000 | 2,062 |
| 2013-10-11 | 1,029 | 1,038 | 1,021 | 1,036 | 1,687,000 | 2,072 |
| 2013-10-10 | 1,000 | 1,006 | 992 | 1,006 | 730,000 | 2,012 |
| 2013-10-09 | 985 | 999 | 977 | 998 | 823,000 | 1,996 |
| 2013-10-08 | 975 | 990 | 973 | 987 | 808,000 | 1,974 |
| 2013-10-07 | 1,001 | 1,002 | 980 | 981 | 705,000 | 1,962 |
| 2013-10-04 | 1,003 | 1,013 | 993 | 1,002 | 869,000 | 2,004 |
| 2013-10-03 | 1,007 | 1,021 | 1,004 | 1,004 | 843,000 | 2,008 |
| 2013-10-02 | 1,031 | 1,035 | 1,002 | 1,007 | 1,352,000 | 2,014 |
| 2013-10-01 | 1,028 | 1,037 | 1,020 | 1,028 | 794,000 | 2,056 |
| 2013-09-30 | 1,026 | 1,035 | 1,012 | 1,022 | 727,000 | 2,044 |
| 2013-09-27 | 1,060 | 1,063 | 1,042 | 1,047 | 1,006,000 | 2,094 |
| 2013-09-26 | 1,049 | 1,065 | 1,028 | 1,065 | 1,593,000 | 2,130 |
| 2013-09-25 | 1,041 | 1,056 | 1,041 | 1,049 | 3,373,000 | 2,098 |
| 2013-09-24 | 1,040 | 1,057 | 1,038 | 1,048 | 1,397,000 | 2,096 |
| 2013-09-20 | 1,069 | 1,070 | 1,051 | 1,052 | 1,692,000 | 2,104 |
| 2013-09-19 | 1,070 | 1,072 | 1,058 | 1,068 | 1,468,000 | 2,136 |
| 2013-09-18 | 1,055 | 1,067 | 1,049 | 1,058 | 947,000 | 2,116 |
| 2013-09-17 | 1,060 | 1,070 | 1,048 | 1,050 | 979,000 | 2,100 |
| 2013-09-13 | 1,048 | 1,064 | 1,043 | 1,056 | 2,696,000 | 2,112 |
| 2013-09-12 | 1,050 | 1,065 | 1,048 | 1,059 | 942,000 | 2,118 |
| 2013-09-11 | 1,092 | 1,098 | 1,046 | 1,049 | 2,154,000 | 2,098 |
| 2013-09-10 | 1,044 | 1,092 | 1,043 | 1,074 | 3,736,000 | 2,148 |
| 2013-09-09 | 1,030 | 1,033 | 1,018 | 1,028 | 2,774,000 | 2,056 |
| 2013-09-06 | 1,002 | 1,002 | 974 | 978 | 946,000 | 1,956 |
| 2013-09-05 | 1,005 | 1,005 | 993 | 1,001 | 825,000 | 2,002 |
| 2013-09-04 | 984 | 1,007 | 976 | 1,006 | 1,036,000 | 2,012 |
| 2013-09-03 | 973 | 1,000 | 973 | 998 | 3,009,000 | 1,996 |
| 2013-09-02 | 932 | 959 | 925 | 959 | 1,271,000 | 1,918 |
| 2013-08-30 | 948 | 950 | 925 | 934 | 1,486,000 | 1,868 |
| 2013-08-29 | 941 | 941 | 930 | 939 | 752,000 | 1,878 |
| 2013-08-28 | 928 | 937 | 921 | 934 | 812,000 | 1,868 |
| 2013-08-27 | 945 | 949 | 938 | 939 | 641,000 | 1,878 |
| 2013-08-26 | 965 | 966 | 949 | 952 | 659,000 | 1,904 |
| 2013-08-23 | 958 | 975 | 951 | 961 | 1,371,000 | 1,922 |
| 2013-08-22 | 937 | 953 | 927 | 944 | 1,401,000 | 1,888 |
| 2013-08-21 | 969 | 969 | 925 | 944 | 3,100,000 | 1,888 |
| 2013-08-20 | 984 | 998 | 973 | 973 | 1,100,000 | 1,946 |
| 2013-08-19 | 986 | 995 | 976 | 995 | 556,000 | 1,990 |
| 2013-08-16 | 982 | 996 | 979 | 990 | 987,000 | 1,980 |
| 2013-08-15 | 995 | 998 | 983 | 986 | 987,000 | 1,972 |
| 2013-08-14 | 996 | 1,006 | 987 | 1,004 | 1,030,000 | 2,008 |
| 2013-08-13 | 985 | 996 | 981 | 996 | 592,000 | 1,992 |
| 2013-08-12 | 985 | 985 | 968 | 979 | 812,000 | 1,958 |
| 2013-08-09 | 976 | 990 | 964 | 987 | 1,335,000 | 1,974 |
| 2013-08-08 | 977 | 997 | 967 | 968 | 963,000 | 1,936 |
| 2013-08-07 | 994 | 1,000 | 976 | 976 | 1,140,000 | 1,952 |
| 2013-08-06 | 980 | 1,020 | 979 | 1,020 | 2,232,000 | 2,040 |
| 2013-08-05 | 989 | 989 | 974 | 979 | 786,000 | 1,958 |
| 2013-08-02 | 978 | 996 | 970 | 996 | 1,059,000 | 1,992 |
| 2013-08-01 | 944 | 971 | 941 | 965 | 1,142,000 | 1,930 |
| 2013-07-31 | 915 | 952 | 911 | 944 | 1,539,000 | 1,888 |
| 2013-07-30 | 917 | 942 | 915 | 935 | 822,000 | 1,870 |
| 2013-07-29 | 946 | 946 | 921 | 922 | 868,000 | 1,844 |
| 2013-07-26 | 960 | 964 | 946 | 954 | 916,000 | 1,908 |
| 2013-07-25 | 993 | 993 | 970 | 970 | 821,000 | 1,940 |
| 2013-07-24 | 988 | 991 | 977 | 990 | 588,000 | 1,980 |
| 2013-07-23 | 977 | 991 | 968 | 988 | 1,057,000 | 1,976 |
| 2013-07-22 | 982 | 985 | 966 | 979 | 764,000 | 1,958 |
| 2013-07-19 | 985 | 990 | 962 | 968 | 1,410,000 | 1,936 |
| 2013-07-18 | 979 | 986 | 976 | 985 | 809,000 | 1,970 |
| 2013-07-17 | 981 | 984 | 973 | 978 | 821,000 | 1,956 |
| 2013-07-16 | 993 | 997 | 981 | 984 | 1,252,000 | 1,968 |
| 2013-07-12 | 983 | 989 | 968 | 982 | 1,639,000 | 1,964 |
| 2013-07-11 | 972 | 977 | 958 | 974 | 939,000 | 1,948 |
| 2013-07-10 | 967 | 982 | 967 | 979 | 1,014,000 | 1,958 |
| 2013-07-09 | 966 | 973 | 952 | 971 | 877,000 | 1,942 |
| 2013-07-08 | 965 | 970 | 952 | 952 | 614,000 | 1,904 |
| 2013-07-05 | 952 | 964 | 952 | 964 | 679,000 | 1,928 |
| 2013-07-04 | 947 | 954 | 940 | 950 | 441,000 | 1,900 |
| 2013-07-03 | 944 | 950 | 937 | 947 | 828,000 | 1,894 |
| 2013-07-02 | 958 | 958 | 936 | 946 | 906,000 | 1,892 |
| 2013-07-01 | 930 | 953 | 922 | 949 | 918,000 | 1,898 |
| 2013-06-28 | 893 | 937 | 892 | 929 | 1,644,000 | 1,858 |
| 2013-06-27 | 875 | 891 | 866 | 891 | 839,000 | 1,782 |
| 2013-06-26 | 893 | 895 | 869 | 876 | 1,686,000 | 1,752 |
| 2013-06-25 | 873 | 891 | 864 | 879 | 1,216,000 | 1,758 |
| 2013-06-24 | 887 | 887 | 872 | 872 | 947,000 | 1,744 |
| 2013-06-21 | 830 | 875 | 823 | 871 | 1,380,000 | 1,742 |
| 2013-06-20 | 844 | 855 | 840 | 848 | 1,243,000 | 1,696 |
| 2013-06-19 | 857 | 858 | 840 | 857 | 1,015,000 | 1,714 |
| 2013-06-18 | 864 | 864 | 835 | 836 | 1,389,000 | 1,672 |
| 2013-06-17 | 812 | 860 | 812 | 856 | 1,574,000 | 1,712 |
| 2013-06-14 | 807 | 829 | 804 | 812 | 3,604,000 | 1,624 |
| 2013-06-13 | 826 | 830 | 791 | 792 | 1,789,000 | 1,584 |
| 2013-06-12 | 829 | 849 | 821 | 841 | 1,316,000 | 1,682 |
| 2013-06-11 | 847 | 869 | 843 | 844 | 2,063,000 | 1,688 |
| 2013-06-10 | 833 | 844 | 822 | 843 | 1,574,000 | 1,686 |
| 2013-06-07 | 790 | 829 | 790 | 816 | 2,255,000 | 1,632 |
| 2013-06-06 | 825 | 848 | 817 | 820 | 2,613,000 | 1,640 |
| 2013-06-05 | 848 | 872 | 829 | 829 | 2,386,000 | 1,658 |
| 2013-06-04 | 823 | 856 | 812 | 849 | 2,713,000 | 1,698 |
| 2013-06-03 | 852 | 861 | 821 | 822 | 2,559,000 | 1,644 |
| 2013-05-31 | 866 | 883 | 857 | 867 | 1,824,000 | 1,734 |
| 2013-05-30 | 871 | 885 | 855 | 859 | 2,734,000 | 1,718 |
| 2013-05-29 | 879 | 913 | 876 | 900 | 1,810,000 | 1,800 |
| 2013-05-28 | 893 | 900 | 865 | 868 | 2,340,000 | 1,736 |
| 2013-05-27 | 872 | 911 | 861 | 899 | 3,132,000 | 1,798 |
| 2013-05-24 | 928 | 934 | 871 | 910 | 2,488,000 | 1,820 |
| 2013-05-23 | 999 | 1,002 | 923 | 923 | 2,247,000 | 1,846 |
| 2013-05-22 | 976 | 1,007 | 976 | 999 | 1,525,000 | 1,998 |
| 2013-05-21 | 984 | 986 | 966 | 976 | 1,100,000 | 1,952 |
| 2013-05-20 | 990 | 996 | 985 | 989 | 866,000 | 1,978 |
| 2013-05-17 | 979 | 993 | 975 | 989 | 898,000 | 1,978 |
| 2013-05-16 | 996 | 1,005 | 973 | 984 | 1,220,000 | 1,968 |
| 2013-05-15 | 1,010 | 1,017 | 991 | 1,004 | 1,423,000 | 2,008 |
| 2013-05-14 | 1,008 | 1,019 | 999 | 1,002 | 952,000 | 2,004 |
| 2013-05-13 | 1,025 | 1,027 | 1,008 | 1,014 | 991,000 | 2,028 |
| 2013-05-10 | 1,032 | 1,036 | 1,011 | 1,017 | 1,789,000 | 2,034 |
| 2013-05-09 | 1,046 | 1,047 | 1,015 | 1,016 | 1,233,000 | 2,032 |
| 2013-05-08 | 1,037 | 1,048 | 1,032 | 1,044 | 1,424,000 | 2,088 |
| 2013-05-07 | 1,035 | 1,041 | 1,026 | 1,040 | 1,531,000 | 2,080 |
| 2013-05-02 | 1,020 | 1,032 | 1,009 | 1,016 | 933,000 | 2,032 |
| 2013-05-01 | 1,014 | 1,028 | 1,009 | 1,026 | 1,004,000 | 2,052 |
| 2013-04-30 | 1,005 | 1,030 | 1,004 | 1,030 | 1,356,000 | 2,060 |
| 2013-04-26 | 1,019 | 1,023 | 1,007 | 1,009 | 1,492,000 | 2,018 |
| 2013-04-25 | 1,035 | 1,035 | 1,016 | 1,018 | 1,375,000 | 2,036 |
| 2013-04-24 | 1,030 | 1,034 | 1,021 | 1,034 | 1,544,000 | 2,068 |
| 2013-04-23 | 1,001 | 1,030 | 1,000 | 1,022 | 1,278,000 | 2,044 |
| 2013-04-22 | 1,015 | 1,025 | 1,001 | 1,005 | 1,134,000 | 2,010 |
| 2013-04-19 | 996 | 1,007 | 983 | 1,003 | 1,100,000 | 2,006 |
| 2013-04-18 | 999 | 1,012 | 996 | 996 | 1,680,000 | 1,992 |
| 2013-04-17 | 1,020 | 1,024 | 1,011 | 1,020 | 1,284,000 | 2,040 |
| 2013-04-16 | 984 | 1,024 | 970 | 1,013 | 2,336,000 | 2,026 |
| 2013-04-15 | 991 | 1,013 | 985 | 1,004 | 1,649,000 | 2,008 |
| 2013-04-12 | 1,020 | 1,021 | 985 | 992 | 3,349,000 | 1,984 |
| 2013-04-11 | 1,027 | 1,038 | 1,009 | 1,020 | 1,733,000 | 2,040 |
| 2013-04-10 | 1,022 | 1,028 | 1,015 | 1,026 | 1,807,000 | 2,052 |
| 2013-04-09 | 1,017 | 1,033 | 1,005 | 1,021 | 1,939,000 | 2,042 |
| 2013-04-08 | 1,030 | 1,044 | 999 | 1,025 | 2,013,000 | 2,050 |
| 2013-04-05 | 1,003 | 1,028 | 992 | 1,002 | 3,994,000 | 2,004 |
| 2013-04-04 | 947 | 984 | 925 | 982 | 2,751,000 | 1,964 |
| 2013-04-03 | 945 | 974 | 936 | 961 | 1,857,000 | 1,922 |
| 2013-04-02 | 935 | 947 | 901 | 936 | 2,425,000 | 1,872 |
| 2013-04-01 | 991 | 991 | 948 | 950 | 2,215,000 | 1,900 |
| 2013-03-29 | 994 | 1,004 | 980 | 1,003 | 1,744,000 | 2,006 |
| 2013-03-28 | 1,009 | 1,013 | 975 | 992 | 2,030,000 | 1,984 |
| 2013-03-27 | 1,016 | 1,018 | 1,004 | 1,013 | 1,381,000 | 2,026 |
| 2013-03-26 | 1,029 | 1,038 | 1,016 | 1,019 | 3,422,000 | 2,038 |
| 2013-03-25 | 1,027 | 1,043 | 1,026 | 1,029 | 1,538,000 | 2,058 |
| 2013-03-22 | 1,041 | 1,041 | 1,021 | 1,022 | 1,346,000 | 2,044 |
| 2013-03-21 | 1,034 | 1,053 | 1,031 | 1,041 | 1,515,000 | 2,082 |
| 2013-03-19 | 1,010 | 1,033 | 1,010 | 1,028 | 1,972,000 | 2,056 |
| 2013-03-18 | 970 | 1,004 | 967 | 997 | 3,464,000 | 1,994 |
| 2013-03-15 | 957 | 976 | 957 | 976 | 1,375,000 | 1,952 |
| 2013-03-14 | 940 | 957 | 938 | 954 | 1,059,000 | 1,908 |
| 2013-03-13 | 943 | 947 | 931 | 939 | 1,236,000 | 1,878 |
| 2013-03-12 | 961 | 962 | 947 | 950 | 1,195,000 | 1,900 |
| 2013-03-11 | 949 | 958 | 948 | 954 | 1,072,000 | 1,908 |
| 2013-03-08 | 944 | 949 | 938 | 948 | 4,776,000 | 1,896 |
| 2013-03-07 | 938 | 948 | 929 | 934 | 1,037,000 | 1,868 |
| 2013-03-06 | 920 | 938 | 919 | 935 | 974,000 | 1,870 |
| 2013-03-05 | 931 | 936 | 917 | 927 | 1,380,000 | 1,854 |
| 2013-03-04 | 912 | 935 | 911 | 929 | 1,414,000 | 1,858 |
| 2013-03-01 | 880 | 904 | 880 | 901 | 1,357,000 | 1,802 |
| 2013-02-28 | 862 | 890 | 862 | 885 | 1,949,000 | 1,770 |
| 2013-02-27 | 856 | 860 | 844 | 851 | 1,054,000 | 1,702 |
| 2013-02-26 | 852 | 865 | 846 | 856 | 1,131,000 | 1,712 |
| 2013-02-25 | 863 | 879 | 861 | 874 | 1,046,000 | 1,748 |
| 2013-02-22 | 848 | 859 | 848 | 858 | 1,013,000 | 1,716 |
| 2013-02-21 | 848 | 860 | 843 | 846 | 994,000 | 1,692 |
| 2013-02-20 | 846 | 853 | 842 | 850 | 1,237,000 | 1,700 |
| 2013-02-19 | 835 | 849 | 832 | 843 | 889,000 | 1,686 |
| 2013-02-18 | 824 | 840 | 823 | 840 | 1,220,000 | 1,680 |
| 2013-02-15 | 817 | 824 | 810 | 815 | 959,000 | 1,630 |
| 2013-02-14 | 815 | 825 | 815 | 823 | 1,143,000 | 1,646 |
| 2013-02-13 | 820 | 828 | 809 | 812 | 1,072,000 | 1,624 |
| 2013-02-12 | 810 | 825 | 810 | 821 | 1,373,000 | 1,642 |
| 2013-02-08 | 810 | 810 | 793 | 795 | 2,562,000 | 1,590 |
| 2013-02-07 | 782 | 826 | 782 | 825 | 2,555,000 | 1,650 |
| 2013-02-06 | 784 | 793 | 772 | 781 | 2,396,000 | 1,562 |
| 2013-02-05 | 805 | 811 | 795 | 796 | 787,000 | 1,592 |
| 2013-02-04 | 815 | 818 | 809 | 812 | 651,000 | 1,624 |
| 2013-02-01 | 810 | 814 | 805 | 812 | 773,000 | 1,624 |
| 2013-01-31 | 805 | 814 | 803 | 811 | 868,000 | 1,622 |
| 2013-01-30 | 800 | 812 | 800 | 812 | 909,000 | 1,624 |
| 2013-01-29 | 806 | 809 | 794 | 797 | 1,518,000 | 1,594 |
| 2013-01-28 | 820 | 824 | 811 | 813 | 1,129,000 | 1,626 |
| 2013-01-25 | 797 | 814 | 796 | 813 | 1,693,000 | 1,626 |
| 2013-01-24 | 762 | 786 | 761 | 785 | 1,755,000 | 1,570 |
| 2013-01-23 | 763 | 769 | 758 | 760 | 1,226,000 | 1,520 |
| 2013-01-22 | 769 | 775 | 763 | 770 | 1,014,000 | 1,540 |
| 2013-01-21 | 778 | 778 | 769 | 769 | 813,000 | 1,538 |
| 2013-01-18 | 775 | 778 | 768 | 778 | 1,068,000 | 1,556 |
| 2013-01-17 | 771 | 771 | 758 | 767 | 992,000 | 1,534 |
| 2013-01-16 | 770 | 777 | 769 | 770 | 944,000 | 1,540 |
| 2013-01-15 | 774 | 776 | 769 | 770 | 602,000 | 1,540 |
| 2013-01-11 | 759 | 772 | 759 | 771 | 1,762,000 | 1,542 |
| 2013-01-10 | 746 | 759 | 742 | 758 | 1,175,000 | 1,516 |
| 2013-01-09 | 739 | 749 | 735 | 745 | 846,000 | 1,490 |
| 2013-01-08 | 738 | 750 | 736 | 744 | 835,000 | 1,488 |
| 2013-01-07 | 737 | 742 | 733 | 738 | 780,000 | 1,476 |
| 2013-01-04 | 740 | 740 | 727 | 737 | 909,000 | 1,474 |
分割・併合履歴 ： [2016-09-28]1株→0.5株