9419 (株)ワイヤレスゲート 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 | 3,400 | 3,455 | 3,300 | 3,455 | 352,500 | 3,455 |
| 2013-12-27 | 3,230 | 3,665 | 3,210 | 3,440 | 596,800 | 3,440 |
| 2013-12-26 | 3,145 | 3,175 | 2,962 | 3,105 | 196,500 | 3,105 |
| 2013-12-25 | 5,880 | 6,200 | 5,880 | 6,150 | 231,000 | 3,075 |
| 2013-12-24 | 6,190 | 6,290 | 5,860 | 5,860 | 181,700 | 2,930 |
| 2013-12-20 | 5,910 | 6,130 | 5,800 | 6,030 | 212,100 | 3,015 |
| 2013-12-19 | 5,560 | 6,080 | 5,520 | 6,060 | 303,200 | 3,030 |
| 2013-12-18 | 5,360 | 5,760 | 5,350 | 5,520 | 155,500 | 2,760 |
| 2013-12-17 | 5,350 | 5,840 | 5,200 | 5,400 | 357,900 | 2,700 |
| 2013-12-16 | 4,920 | 5,570 | 4,910 | 5,400 | 276,200 | 2,700 |
| 2013-12-13 | 4,980 | 5,280 | 4,815 | 4,900 | 193,700 | 2,450 |
| 2013-12-12 | 4,760 | 4,880 | 4,730 | 4,860 | 47,700 | 2,430 |
| 2013-12-11 | 4,850 | 4,915 | 4,760 | 4,860 | 86,400 | 2,430 |
| 2013-12-10 | 4,885 | 5,170 | 4,850 | 4,925 | 190,800 | 2,462.50 |
| 2013-12-09 | 4,895 | 4,975 | 4,760 | 4,815 | 151,400 | 2,407.50 |
| 2013-12-06 | 5,110 | 5,410 | 4,755 | 5,000 | 326,000 | 2,500 |
| 2013-12-05 | 4,880 | 5,180 | 4,585 | 4,850 | 492,300 | 2,425 |
| 2013-12-04 | 4,170 | 4,575 | 4,140 | 4,570 | 260,400 | 2,285 |
| 2013-12-03 | 4,235 | 4,270 | 4,030 | 4,210 | 94,100 | 2,105 |
| 2013-12-02 | 3,950 | 4,270 | 3,895 | 4,170 | 138,000 | 2,085 |
| 2013-11-29 | 3,765 | 3,990 | 3,755 | 3,975 | 81,000 | 1,987.50 |
| 2013-11-28 | 3,835 | 3,835 | 3,705 | 3,815 | 50,000 | 1,907.50 |
| 2013-11-27 | 3,895 | 3,905 | 3,735 | 3,765 | 51,700 | 1,882.50 |
| 2013-11-26 | 4,145 | 4,165 | 3,685 | 3,850 | 170,400 | 1,925 |
| 2013-11-25 | 4,125 | 4,385 | 4,030 | 4,100 | 118,700 | 2,050 |
| 2013-11-22 | 4,370 | 4,380 | 4,010 | 4,130 | 80,000 | 2,065 |
| 2013-11-21 | 4,320 | 4,460 | 4,215 | 4,300 | 84,800 | 2,150 |
| 2013-11-20 | 4,050 | 4,590 | 4,050 | 4,390 | 167,200 | 2,195 |
| 2013-11-19 | 4,255 | 4,255 | 3,980 | 4,095 | 137,400 | 2,047.50 |
| 2013-11-18 | 4,300 | 4,460 | 4,040 | 4,300 | 301,800 | 2,150 |
| 2013-11-15 | 4,160 | 4,740 | 4,135 | 4,455 | 361,600 | 2,227.50 |
| 2013-11-14 | 4,160 | 4,270 | 3,900 | 4,045 | 244,900 | 2,022.50 |
| 2013-11-13 | 3,580 | 4,200 | 3,580 | 4,170 | 377,000 | 2,085 |
| 2013-11-12 | 3,275 | 3,580 | 3,205 | 3,580 | 217,800 | 1,790 |
| 2013-11-11 | 3,100 | 3,380 | 3,100 | 3,330 | 312,800 | 1,665 |
| 2013-11-08 | 3,000 | 3,095 | 2,980 | 3,080 | 74,100 | 1,540 |
| 2013-11-07 | 2,960 | 3,045 | 2,960 | 2,995 | 44,300 | 1,497.50 |
| 2013-11-06 | 3,030 | 3,040 | 2,952 | 2,985 | 17,500 | 1,492.50 |
| 2013-11-05 | 2,980 | 3,070 | 2,955 | 3,025 | 31,300 | 1,512.50 |
| 2013-11-01 | 2,976 | 3,020 | 2,866 | 2,984 | 45,200 | 1,492 |
| 2013-10-31 | 3,060 | 3,070 | 2,952 | 3,000 | 35,200 | 1,500 |
| 2013-10-30 | 3,120 | 3,130 | 3,000 | 3,060 | 63,700 | 1,530 |
| 2013-10-29 | 3,020 | 3,225 | 3,010 | 3,145 | 235,700 | 1,572.50 |
| 2013-10-28 | 3,010 | 3,020 | 2,950 | 3,000 | 25,000 | 1,500 |
| 2013-10-25 | 3,000 | 3,010 | 2,963 | 2,995 | 27,300 | 1,497.50 |
| 2013-10-24 | 2,927 | 3,010 | 2,863 | 3,005 | 38,900 | 1,502.50 |
| 2013-10-23 | 3,000 | 3,025 | 2,974 | 2,977 | 58,200 | 1,488.50 |
| 2013-10-22 | 3,050 | 3,090 | 3,000 | 3,025 | 165,300 | 1,512.50 |
| 2013-10-21 | 2,929 | 2,975 | 2,885 | 2,969 | 66,000 | 1,484.50 |
| 2013-10-18 | 2,949 | 3,030 | 2,820 | 2,829 | 114,700 | 1,414.50 |
| 2013-10-17 | 2,750 | 2,930 | 2,700 | 2,900 | 192,500 | 1,450 |
| 2013-10-16 | 2,660 | 2,662 | 2,610 | 2,620 | 11,900 | 1,310 |
| 2013-10-15 | 2,660 | 2,675 | 2,660 | 2,674 | 13,500 | 1,337 |
| 2013-10-11 | 2,675 | 2,680 | 2,641 | 2,660 | 17,600 | 1,330 |
| 2013-10-10 | 2,644 | 2,677 | 2,630 | 2,630 | 13,000 | 1,315 |
| 2013-10-09 | 2,560 | 2,647 | 2,539 | 2,644 | 17,300 | 1,322 |
| 2013-10-08 | 2,568 | 2,597 | 2,551 | 2,581 | 7,900 | 1,290.50 |
| 2013-10-07 | 2,600 | 2,677 | 2,535 | 2,610 | 34,100 | 1,305 |
| 2013-10-04 | 2,620 | 2,620 | 2,560 | 2,585 | 17,600 | 1,292.50 |
| 2013-10-03 | 2,585 | 2,622 | 2,553 | 2,622 | 16,000 | 1,311 |
| 2013-10-02 | 2,621 | 2,670 | 2,600 | 2,608 | 23,400 | 1,304 |
| 2013-10-01 | 2,692 | 2,724 | 2,670 | 2,670 | 14,800 | 1,335 |
| 2013-09-30 | 2,751 | 2,774 | 2,700 | 2,739 | 10,100 | 1,369.50 |
| 2013-09-27 | 2,800 | 2,800 | 2,760 | 2,775 | 11,000 | 1,387.50 |
| 2013-09-26 | 2,623 | 2,800 | 2,616 | 2,783 | 35,200 | 1,391.50 |
| 2013-09-25 | 2,800 | 2,812 | 2,700 | 2,700 | 78,700 | 1,350 |
| 2013-09-24 | 2,625 | 2,745 | 2,617 | 2,744 | 58,500 | 1,372 |
| 2013-09-20 | 2,582 | 2,620 | 2,581 | 2,611 | 20,600 | 1,305.50 |
| 2013-09-19 | 2,630 | 2,649 | 2,573 | 2,581 | 51,000 | 1,290.50 |
| 2013-09-18 | 2,670 | 2,672 | 2,610 | 2,618 | 31,600 | 1,309 |
| 2013-09-17 | 2,700 | 2,720 | 2,621 | 2,635 | 29,100 | 1,317.50 |
| 2013-09-13 | 2,610 | 2,630 | 2,577 | 2,613 | 32,200 | 1,306.50 |
| 2013-09-12 | 2,571 | 2,584 | 2,540 | 2,550 | 15,200 | 1,275 |
| 2013-09-11 | 2,605 | 2,635 | 2,571 | 2,589 | 23,600 | 1,294.50 |
| 2013-09-10 | 2,626 | 2,660 | 2,560 | 2,595 | 41,100 | 1,297.50 |
| 2013-09-09 | 2,600 | 2,659 | 2,555 | 2,590 | 53,600 | 1,295 |
| 2013-09-06 | 2,483 | 2,490 | 2,451 | 2,460 | 17,700 | 1,230 |
| 2013-09-05 | 2,450 | 2,500 | 2,430 | 2,483 | 21,400 | 1,241.50 |
| 2013-09-04 | 2,401 | 2,448 | 2,393 | 2,439 | 10,200 | 1,219.50 |
| 2013-09-03 | 2,280 | 2,430 | 2,270 | 2,400 | 17,700 | 1,200 |
| 2013-09-02 | 2,236 | 2,269 | 2,236 | 2,250 | 7,700 | 1,125 |
| 2013-08-30 | 2,274 | 2,275 | 2,230 | 2,239 | 10,900 | 1,119.50 |
| 2013-08-29 | 2,270 | 2,280 | 2,230 | 2,270 | 6,300 | 1,135 |
| 2013-08-28 | 2,230 | 2,324 | 2,210 | 2,235 | 18,200 | 1,117.50 |
| 2013-08-27 | 4,760 | 4,760 | 4,650 | 4,655 | 4,900 | 1,163.75 |
| 2013-08-26 | 4,760 | 4,760 | 4,650 | 4,745 | 4,900 | 1,186.25 |
| 2013-08-23 | 4,850 | 4,870 | 4,750 | 4,760 | 7,300 | 1,190 |
| 2013-08-22 | 4,870 | 4,870 | 4,775 | 4,830 | 4,900 | 1,207.50 |
| 2013-08-21 | 4,900 | 4,940 | 4,790 | 4,940 | 6,400 | 1,235 |
| 2013-08-20 | 5,070 | 5,070 | 4,900 | 4,960 | 6,500 | 1,240 |
| 2013-08-19 | 4,930 | 5,070 | 4,875 | 5,040 | 7,400 | 1,260 |
| 2013-08-16 | 4,655 | 4,895 | 4,650 | 4,820 | 9,600 | 1,205 |
| 2013-08-15 | 4,790 | 4,790 | 4,715 | 4,725 | 4,400 | 1,181.25 |
| 2013-08-14 | 4,810 | 4,845 | 4,690 | 4,800 | 11,200 | 1,200 |
| 2013-08-13 | 4,695 | 4,825 | 4,520 | 4,750 | 11,700 | 1,187.50 |
| 2013-08-12 | 4,885 | 4,885 | 4,600 | 4,695 | 21,900 | 1,173.75 |
| 2013-08-09 | 5,020 | 5,080 | 4,925 | 4,945 | 7,500 | 1,236.25 |
| 2013-08-08 | 5,030 | 5,090 | 4,930 | 5,040 | 16,600 | 1,260 |
| 2013-08-07 | 5,090 | 5,140 | 5,010 | 5,090 | 24,100 | 1,272.50 |
| 2013-08-06 | 5,350 | 5,350 | 5,060 | 5,180 | 33,100 | 1,295 |
| 2013-08-05 | 5,340 | 5,390 | 5,160 | 5,390 | 22,600 | 1,347.50 |
| 2013-08-02 | 5,190 | 5,340 | 5,120 | 5,340 | 18,200 | 1,335 |
| 2013-08-01 | 5,200 | 5,200 | 5,010 | 5,170 | 14,600 | 1,292.50 |
| 2013-07-31 | 5,320 | 5,440 | 5,130 | 5,240 | 12,600 | 1,310 |
| 2013-07-30 | 5,080 | 5,380 | 5,060 | 5,380 | 14,300 | 1,345 |
| 2013-07-29 | 5,320 | 5,450 | 5,100 | 5,180 | 31,700 | 1,295 |
| 2013-07-26 | 5,440 | 5,500 | 5,390 | 5,420 | 13,900 | 1,355 |
| 2013-07-25 | 5,700 | 5,700 | 5,450 | 5,540 | 19,800 | 1,385 |
| 2013-07-24 | 5,600 | 5,700 | 5,550 | 5,650 | 24,400 | 1,412.50 |
| 2013-07-23 | 5,790 | 6,000 | 5,580 | 5,640 | 186,500 | 1,410 |
| 2013-07-22 | 5,800 | 5,920 | 5,470 | 5,540 | 133,500 | 1,385 |
| 2013-07-19 | 5,600 | 5,600 | 5,050 | 5,280 | 29,900 | 1,320 |
| 2013-07-18 | 5,490 | 5,570 | 5,360 | 5,540 | 13,400 | 1,385 |
| 2013-07-17 | 5,570 | 5,600 | 5,400 | 5,510 | 26,700 | 1,377.50 |
| 2013-07-16 | 5,120 | 5,500 | 5,100 | 5,490 | 30,300 | 1,372.50 |
| 2013-07-12 | 5,070 | 5,090 | 5,050 | 5,090 | 6,800 | 1,272.50 |
| 2013-07-11 | 5,050 | 5,060 | 4,970 | 5,050 | 6,500 | 1,262.50 |
| 2013-07-10 | 5,020 | 5,090 | 4,980 | 5,050 | 10,600 | 1,262.50 |
| 2013-07-09 | 5,090 | 5,090 | 4,960 | 5,070 | 11,000 | 1,267.50 |
| 2013-07-08 | 5,130 | 5,130 | 5,010 | 5,060 | 18,100 | 1,265 |
| 2013-07-05 | 5,180 | 5,180 | 4,980 | 5,040 | 20,100 | 1,260 |
| 2013-07-04 | 5,090 | 5,150 | 5,010 | 5,130 | 6,100 | 1,282.50 |
| 2013-07-03 | 5,220 | 5,220 | 5,010 | 5,110 | 6,200 | 1,277.50 |
| 2013-07-02 | 5,130 | 5,250 | 5,100 | 5,200 | 21,900 | 1,300 |
| 2013-07-01 | 4,820 | 5,080 | 4,770 | 5,080 | 19,500 | 1,270 |
| 2013-06-28 | 4,230 | 4,750 | 4,230 | 4,750 | 36,500 | 1,187.50 |
| 2013-06-27 | 4,340 | 4,355 | 4,050 | 4,250 | 41,200 | 1,062.50 |
| 2013-06-26 | 4,720 | 4,750 | 4,270 | 4,270 | 45,600 | 1,067.50 |
| 2013-06-25 | 4,985 | 4,985 | 4,620 | 4,700 | 52,200 | 1,175 |
| 2013-06-24 | 5,100 | 5,110 | 4,995 | 5,060 | 20,700 | 1,265 |
| 2013-06-21 | 4,980 | 5,150 | 4,975 | 5,100 | 10,700 | 1,275 |
| 2013-06-20 | 5,090 | 5,190 | 5,010 | 5,150 | 5,600 | 1,287.50 |
| 2013-06-19 | 5,170 | 5,190 | 5,020 | 5,100 | 17,500 | 1,275 |
| 2013-06-18 | 5,150 | 5,200 | 5,100 | 5,120 | 14,900 | 1,280 |
| 2013-06-17 | 4,925 | 5,090 | 4,925 | 5,080 | 11,800 | 1,270 |
| 2013-06-14 | 5,100 | 5,120 | 5,000 | 5,010 | 10,500 | 1,252.50 |
| 2013-06-13 | 5,100 | 5,150 | 5,000 | 5,010 | 11,000 | 1,252.50 |
| 2013-06-12 | 5,010 | 5,230 | 5,010 | 5,200 | 12,100 | 1,300 |
| 2013-06-11 | 5,310 | 5,450 | 5,010 | 5,290 | 22,200 | 1,322.50 |
| 2013-06-10 | 5,250 | 5,450 | 5,200 | 5,400 | 39,300 | 1,350 |
| 2013-06-07 | 4,570 | 5,080 | 4,310 | 4,975 | 73,600 | 1,243.75 |
| 2013-06-06 | 5,300 | 5,300 | 4,630 | 5,060 | 54,500 | 1,265 |
| 2013-06-05 | 5,220 | 5,760 | 5,220 | 5,370 | 43,700 | 1,342.50 |
| 2013-06-04 | 5,300 | 5,370 | 5,100 | 5,280 | 29,700 | 1,320 |
| 2013-06-03 | 5,310 | 5,570 | 5,310 | 5,500 | 15,600 | 1,375 |
| 2013-05-31 | 5,780 | 5,820 | 5,500 | 5,600 | 18,200 | 1,400 |
| 2013-05-30 | 5,770 | 5,870 | 5,600 | 5,650 | 41,100 | 1,412.50 |
| 2013-05-29 | 5,740 | 5,870 | 5,500 | 5,870 | 46,100 | 1,467.50 |
| 2013-05-28 | 5,400 | 5,710 | 5,240 | 5,710 | 48,900 | 1,427.50 |
| 2013-05-27 | 5,250 | 5,480 | 5,010 | 5,410 | 27,500 | 1,352.50 |
| 2013-05-24 | 5,000 | 5,370 | 4,815 | 5,280 | 47,800 | 1,320 |
| 2013-05-23 | 5,520 | 5,600 | 4,800 | 5,040 | 69,100 | 1,260 |
| 2013-05-22 | 5,650 | 5,670 | 5,500 | 5,570 | 21,800 | 1,392.50 |
| 2013-05-21 | 5,800 | 5,820 | 5,630 | 5,750 | 24,900 | 1,437.50 |
| 2013-05-20 | 5,890 | 5,900 | 5,760 | 5,850 | 30,200 | 1,462.50 |
| 2013-05-17 | 5,450 | 5,780 | 5,290 | 5,720 | 30,000 | 1,430 |
| 2013-05-16 | 5,680 | 5,710 | 5,000 | 5,500 | 79,500 | 1,375 |
| 2013-05-15 | 5,900 | 5,900 | 5,500 | 5,680 | 95,900 | 1,420 |
| 2013-05-14 | 5,950 | 5,970 | 5,800 | 5,900 | 52,500 | 1,475 |
| 2013-05-13 | 6,100 | 6,100 | 5,830 | 5,880 | 66,800 | 1,470 |
| 2013-05-10 | 5,850 | 5,980 | 5,820 | 5,850 | 57,300 | 1,462.50 |
| 2013-05-09 | 5,920 | 6,180 | 5,820 | 5,900 | 208,400 | 1,475 |
| 2013-05-08 | 6,590 | 6,600 | 5,850 | 6,310 | 180,900 | 1,577.50 |
| 2013-05-07 | 6,000 | 6,700 | 5,860 | 6,490 | 262,700 | 1,622.50 |
| 2013-05-02 | 5,540 | 5,780 | 5,520 | 5,710 | 45,400 | 1,427.50 |
| 2013-05-01 | 5,870 | 6,050 | 5,590 | 5,630 | 84,000 | 1,407.50 |
| 2013-04-30 | 5,500 | 5,850 | 5,500 | 5,790 | 63,300 | 1,447.50 |
| 2013-04-26 | 5,660 | 5,670 | 5,420 | 5,490 | 70,800 | 1,372.50 |
| 2013-04-25 | 5,910 | 5,980 | 5,500 | 5,700 | 91,500 | 1,425 |
| 2013-04-24 | 6,090 | 6,100 | 5,760 | 5,930 | 104,800 | 1,482.50 |
| 2013-04-23 | 5,700 | 6,200 | 5,580 | 6,030 | 256,900 | 1,507.50 |
| 2013-04-22 | 5,670 | 5,680 | 5,500 | 5,550 | 72,700 | 1,387.50 |
| 2013-04-19 | 5,400 | 5,580 | 5,280 | 5,450 | 93,300 | 1,362.50 |
| 2013-04-18 | 5,250 | 5,740 | 5,080 | 5,310 | 205,300 | 1,327.50 |
| 2013-04-17 | 5,280 | 5,360 | 5,150 | 5,220 | 61,100 | 1,305 |
| 2013-04-16 | 4,800 | 5,290 | 4,785 | 5,220 | 136,000 | 1,305 |
| 2013-04-15 | 4,600 | 4,900 | 4,590 | 4,900 | 95,900 | 1,225 |
| 2013-04-12 | 4,670 | 4,670 | 4,570 | 4,585 | 35,500 | 1,146.25 |
| 2013-04-11 | 4,670 | 4,675 | 4,550 | 4,600 | 44,400 | 1,150 |
| 2013-04-10 | 4,430 | 4,645 | 4,430 | 4,585 | 108,200 | 1,146.25 |
| 2013-04-09 | 4,495 | 4,500 | 4,310 | 4,365 | 81,000 | 1,091.25 |
| 2013-04-08 | 4,615 | 4,725 | 4,490 | 4,535 | 44,200 | 1,133.75 |
| 2013-04-05 | 4,800 | 4,800 | 4,590 | 4,650 | 33,300 | 1,162.50 |
| 2013-04-04 | 4,600 | 4,680 | 4,510 | 4,670 | 26,000 | 1,167.50 |
| 2013-04-03 | 4,750 | 4,835 | 4,675 | 4,720 | 30,800 | 1,180 |
| 2013-04-02 | 4,300 | 4,735 | 4,060 | 4,665 | 100,300 | 1,166.25 |
| 2013-04-01 | 4,975 | 4,975 | 4,355 | 4,495 | 98,200 | 1,123.75 |
| 2013-03-29 | 5,110 | 5,190 | 4,945 | 4,970 | 63,900 | 1,242.50 |
| 2013-03-28 | 5,430 | 5,480 | 5,010 | 5,100 | 63,200 | 1,275 |
| 2013-03-27 | 5,160 | 5,360 | 5,160 | 5,330 | 47,400 | 1,332.50 |
| 2013-03-26 | 5,220 | 5,220 | 5,130 | 5,160 | 38,600 | 1,290 |
| 2013-03-25 | 5,350 | 5,390 | 5,080 | 5,220 | 102,300 | 1,305 |
| 2013-03-22 | 5,540 | 5,700 | 5,500 | 5,520 | 92,000 | 1,380 |
| 2013-03-21 | 5,400 | 5,780 | 5,390 | 5,740 | 129,800 | 1,435 |
| 2013-03-19 | 5,220 | 5,470 | 5,150 | 5,460 | 110,800 | 1,365 |
| 2013-03-18 | 4,965 | 5,300 | 4,920 | 5,290 | 183,800 | 1,322.50 |
| 2013-03-15 | 4,725 | 4,940 | 4,675 | 4,930 | 73,700 | 1,232.50 |
| 2013-03-14 | 4,700 | 4,730 | 4,635 | 4,710 | 30,800 | 1,177.50 |
| 2013-03-13 | 4,545 | 4,670 | 4,540 | 4,650 | 31,100 | 1,162.50 |
| 2013-03-12 | 4,725 | 4,785 | 4,570 | 4,615 | 45,900 | 1,153.75 |
| 2013-03-11 | 4,755 | 4,760 | 4,505 | 4,720 | 85,400 | 1,180 |
| 2013-03-08 | 4,840 | 4,845 | 4,750 | 4,750 | 90,300 | 1,187.50 |
| 2013-03-07 | 4,900 | 4,900 | 4,695 | 4,795 | 77,200 | 1,198.75 |
| 2013-03-06 | 4,730 | 4,940 | 4,690 | 4,895 | 144,200 | 1,223.75 |
| 2013-03-05 | 4,785 | 4,795 | 4,550 | 4,685 | 147,300 | 1,171.25 |
| 2013-03-04 | 4,340 | 4,745 | 4,320 | 4,645 | 219,200 | 1,161.25 |
| 2013-03-01 | 4,170 | 4,250 | 4,130 | 4,250 | 55,500 | 1,062.50 |
| 2013-02-28 | 4,190 | 4,255 | 4,165 | 4,210 | 39,600 | 1,052.50 |
| 2013-02-27 | 4,215 | 4,280 | 4,140 | 4,190 | 49,000 | 1,047.50 |
| 2013-02-26 | 4,100 | 4,305 | 4,100 | 4,250 | 64,400 | 1,062.50 |
| 2013-02-25 | 4,360 | 4,450 | 4,200 | 4,265 | 121,400 | 1,066.25 |
| 2013-02-22 | 4,280 | 4,380 | 4,150 | 4,230 | 148,400 | 1,057.50 |
| 2013-02-21 | 4,050 | 4,240 | 4,045 | 4,240 | 133,900 | 1,060 |
| 2013-02-20 | 4,090 | 4,090 | 3,930 | 4,025 | 89,500 | 1,006.25 |
| 2013-02-19 | 3,870 | 3,985 | 3,815 | 3,970 | 75,300 | 992.50 |
| 2013-02-18 | 3,940 | 3,940 | 3,705 | 3,800 | 57,300 | 950 |
| 2013-02-15 | 3,920 | 4,045 | 3,495 | 3,890 | 156,300 | 972.50 |
| 2013-02-14 | 3,800 | 4,180 | 3,745 | 3,990 | 150,200 | 997.50 |
| 2013-02-13 | 3,845 | 3,845 | 3,440 | 3,690 | 162,800 | 922.50 |
| 2013-02-12 | 3,935 | 4,180 | 3,820 | 3,915 | 184,900 | 978.75 |
| 2013-02-08 | 4,315 | 4,665 | 4,250 | 4,355 | 284,900 | 1,088.75 |
| 2013-02-07 | 4,040 | 4,340 | 3,990 | 4,325 | 93,400 | 1,081.25 |
| 2013-02-06 | 4,000 | 4,055 | 3,905 | 3,960 | 50,600 | 990 |
| 2013-02-05 | 4,100 | 4,145 | 3,950 | 3,995 | 95,400 | 998.75 |
| 2013-02-04 | 4,300 | 4,370 | 4,150 | 4,170 | 99,300 | 1,042.50 |
| 2013-02-01 | 4,125 | 4,265 | 4,075 | 4,230 | 68,300 | 1,057.50 |
| 2013-01-31 | 4,195 | 4,300 | 4,050 | 4,120 | 81,900 | 1,030 |
| 2013-01-30 | 4,025 | 4,225 | 3,940 | 4,145 | 149,200 | 1,036.25 |
| 2013-01-29 | 4,425 | 4,425 | 3,900 | 3,900 | 220,900 | 975 |
| 2013-01-28 | 4,455 | 4,470 | 4,235 | 4,355 | 189,900 | 1,088.75 |
| 2013-01-25 | 4,350 | 4,560 | 4,095 | 4,315 | 416,500 | 1,078.75 |
| 2013-01-24 | 3,925 | 4,480 | 3,820 | 4,385 | 663,700 | 1,096.25 |
| 2013-01-23 | 3,605 | 3,875 | 3,550 | 3,785 | 333,100 | 946.25 |
| 2013-01-22 | 3,635 | 3,680 | 3,500 | 3,580 | 144,900 | 895 |
| 2013-01-21 | 3,575 | 3,720 | 3,500 | 3,575 | 411,700 | 893.75 |
| 2013-01-18 | 3,340 | 3,410 | 3,310 | 3,365 | 113,100 | 841.25 |
| 2013-01-17 | 3,345 | 3,350 | 3,220 | 3,275 | 73,700 | 818.75 |
| 2013-01-16 | 3,185 | 3,355 | 3,110 | 3,310 | 130,200 | 827.50 |
| 2013-01-15 | 3,190 | 3,290 | 3,155 | 3,245 | 107,800 | 811.25 |
| 2013-01-11 | 3,200 | 3,220 | 3,095 | 3,130 | 67,800 | 782.50 |
| 2013-01-10 | 3,000 | 3,230 | 2,965 | 3,165 | 109,300 | 791.25 |
| 2013-01-09 | 3,015 | 3,015 | 2,955 | 2,970 | 18,600 | 742.50 |
| 2013-01-08 | 2,960 | 3,030 | 2,950 | 2,990 | 35,500 | 747.50 |
| 2013-01-07 | 2,953 | 2,977 | 2,910 | 2,920 | 19,300 | 730 |
| 2013-01-04 | 3,010 | 3,015 | 2,902 | 2,950 | 24,100 | 737.50 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2013-08-28]1株→2株
