9424 日本通信(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 | 9,990 | 10,410 | 9,800 | 10,090 | 66,182 | 100.90 |
| 2013-12-27 | 10,300 | 11,450 | 9,800 | 10,070 | 125,292 | 100.70 |
| 2013-12-26 | 9,200 | 10,400 | 9,110 | 10,400 | 147,846 | 104 |
| 2013-12-25 | 8,690 | 9,540 | 8,510 | 8,900 | 92,620 | 89 |
| 2013-12-24 | 8,690 | 8,770 | 8,330 | 8,340 | 26,494 | 83.40 |
| 2013-12-20 | 8,950 | 9,000 | 8,610 | 8,690 | 36,388 | 86.90 |
| 2013-12-19 | 9,300 | 9,640 | 8,990 | 9,100 | 48,674 | 91 |
| 2013-12-18 | 9,830 | 10,300 | 9,300 | 9,300 | 107,209 | 93 |
| 2013-12-17 | 9,380 | 10,130 | 8,770 | 10,130 | 134,769 | 101.30 |
| 2013-12-16 | 9,600 | 9,660 | 8,500 | 8,630 | 66,475 | 86.30 |
| 2013-12-13 | 10,010 | 10,100 | 9,520 | 9,710 | 60,118 | 97.10 |
| 2013-12-12 | 10,170 | 10,490 | 9,640 | 9,720 | 76,657 | 97.20 |
| 2013-12-11 | 9,970 | 10,250 | 9,700 | 9,810 | 62,828 | 98.10 |
| 2013-12-10 | 10,470 | 10,930 | 9,950 | 10,200 | 118,207 | 102 |
| 2013-12-09 | 10,600 | 11,300 | 9,990 | 10,590 | 147,758 | 105.90 |
| 2013-12-06 | 11,320 | 11,810 | 9,770 | 10,400 | 174,671 | 104 |
| 2013-12-05 | 12,320 | 12,880 | 11,800 | 12,220 | 221,895 | 122.20 |
| 2013-12-04 | 10,810 | 12,710 | 10,760 | 11,880 | 280,651 | 118.80 |
| 2013-12-03 | 12,900 | 13,670 | 10,860 | 11,260 | 268,660 | 112.60 |
| 2013-12-02 | 13,000 | 13,760 | 12,170 | 13,350 | 388,240 | 133.50 |
| 2013-11-29 | 9,800 | 10,760 | 9,350 | 10,760 | 200,769 | 107.60 |
| 2013-11-28 | 10,300 | 10,800 | 8,640 | 9,260 | 343,106 | 92.60 |
| 2013-11-27 | 9,000 | 9,300 | 8,850 | 9,300 | 70,533 | 93 |
| 2013-11-26 | 7,200 | 7,800 | 7,100 | 7,800 | 159,972 | 78 |
| 2013-11-25 | 6,800 | 6,800 | 6,800 | 6,800 | 15,158 | 68 |
| 2013-11-22 | 5,710 | 6,100 | 5,710 | 5,800 | 36,662 | 58 |
| 2013-11-21 | 5,710 | 5,760 | 5,670 | 5,700 | 5,672 | 57 |
| 2013-11-20 | 5,610 | 5,730 | 5,600 | 5,700 | 8,021 | 57 |
| 2013-11-19 | 5,850 | 5,900 | 5,640 | 5,710 | 13,403 | 57.10 |
| 2013-11-18 | 5,830 | 6,070 | 5,700 | 5,850 | 18,884 | 58.50 |
| 2013-11-15 | 5,800 | 5,900 | 5,710 | 5,800 | 12,468 | 58 |
| 2013-11-14 | 5,810 | 5,960 | 5,670 | 5,740 | 24,388 | 57.40 |
| 2013-11-13 | 5,440 | 5,980 | 5,390 | 5,610 | 36,179 | 56.10 |
| 2013-11-12 | 5,400 | 5,430 | 5,320 | 5,340 | 4,558 | 53.40 |
| 2013-11-11 | 5,460 | 5,590 | 5,370 | 5,390 | 8,205 | 53.90 |
| 2013-11-08 | 5,360 | 5,430 | 5,300 | 5,370 | 11,875 | 53.70 |
| 2013-11-07 | 5,500 | 5,520 | 5,460 | 5,490 | 3,293 | 54.90 |
| 2013-11-06 | 5,350 | 5,590 | 5,350 | 5,500 | 7,082 | 55 |
| 2013-11-05 | 5,500 | 5,680 | 5,380 | 5,400 | 6,132 | 54 |
| 2013-11-01 | 5,720 | 5,890 | 5,300 | 5,550 | 28,122 | 55.50 |
| 2013-10-31 | 5,260 | 6,300 | 5,250 | 5,840 | 82,280 | 58.40 |
| 2013-10-30 | 5,500 | 5,500 | 5,300 | 5,300 | 4,961 | 53 |
| 2013-10-29 | 5,480 | 5,490 | 5,440 | 5,460 | 2,098 | 54.60 |
| 2013-10-28 | 5,500 | 5,520 | 5,450 | 5,480 | 2,316 | 54.80 |
| 2013-10-25 | 5,540 | 5,540 | 5,420 | 5,470 | 3,635 | 54.70 |
| 2013-10-24 | 5,460 | 5,530 | 5,360 | 5,520 | 4,805 | 55.20 |
| 2013-10-23 | 5,700 | 5,710 | 5,460 | 5,530 | 7,441 | 55.30 |
| 2013-10-22 | 5,760 | 5,770 | 5,640 | 5,690 | 3,691 | 56.90 |
| 2013-10-21 | 5,510 | 5,710 | 5,500 | 5,700 | 6,847 | 57 |
| 2013-10-18 | 5,520 | 5,720 | 5,490 | 5,510 | 9,566 | 55.10 |
| 2013-10-17 | 5,390 | 5,780 | 5,300 | 5,450 | 13,846 | 54.50 |
| 2013-10-16 | 5,260 | 5,300 | 5,220 | 5,260 | 2,522 | 52.60 |
| 2013-10-15 | 5,330 | 5,350 | 5,290 | 5,300 | 3,149 | 53 |
| 2013-10-11 | 5,390 | 5,400 | 5,310 | 5,350 | 3,089 | 53.50 |
| 2013-10-10 | 5,300 | 5,470 | 5,230 | 5,350 | 5,206 | 53.50 |
| 2013-10-09 | 5,150 | 5,260 | 5,120 | 5,230 | 4,439 | 52.30 |
| 2013-10-08 | 5,320 | 5,330 | 5,180 | 5,200 | 5,369 | 52 |
| 2013-10-07 | 5,320 | 5,450 | 5,320 | 5,320 | 4,582 | 53.20 |
| 2013-10-04 | 5,320 | 5,400 | 5,320 | 5,400 | 1,643 | 54 |
| 2013-10-03 | 5,430 | 5,470 | 5,370 | 5,390 | 3,757 | 53.90 |
| 2013-10-02 | 5,590 | 5,600 | 5,440 | 5,460 | 7,384 | 54.60 |
| 2013-10-01 | 5,550 | 5,610 | 5,500 | 5,500 | 5,661 | 55 |
| 2013-09-30 | 5,600 | 5,650 | 5,550 | 5,590 | 6,204 | 55.90 |
| 2013-09-27 | 5,690 | 5,750 | 5,640 | 5,690 | 3,862 | 56.90 |
| 2013-09-26 | 5,580 | 5,710 | 5,510 | 5,700 | 4,723 | 57 |
| 2013-09-25 | 5,900 | 5,900 | 5,550 | 5,680 | 8,558 | 56.80 |
| 2013-09-24 | 5,860 | 5,890 | 5,720 | 5,850 | 6,372 | 58.50 |
| 2013-09-20 | 6,000 | 6,090 | 5,850 | 5,920 | 13,423 | 59.20 |
| 2013-09-19 | 5,830 | 6,000 | 5,720 | 5,840 | 13,114 | 58.40 |
| 2013-09-18 | 5,880 | 6,370 | 5,720 | 5,820 | 61,891 | 58.20 |
| 2013-09-17 | 5,300 | 5,500 | 5,220 | 5,480 | 8,997 | 54.80 |
| 2013-09-13 | 5,250 | 5,300 | 5,210 | 5,280 | 2,884 | 52.80 |
| 2013-09-12 | 5,280 | 5,310 | 5,200 | 5,300 | 3,308 | 53 |
| 2013-09-11 | 5,290 | 5,330 | 5,240 | 5,320 | 4,597 | 53.20 |
| 2013-09-10 | 5,210 | 5,250 | 5,150 | 5,250 | 4,935 | 52.50 |
| 2013-09-09 | 5,270 | 5,270 | 5,150 | 5,200 | 2,876 | 52 |
| 2013-09-06 | 5,290 | 5,290 | 5,050 | 5,150 | 4,040 | 51.50 |
| 2013-09-05 | 5,370 | 5,370 | 5,210 | 5,240 | 2,492 | 52.40 |
| 2013-09-04 | 5,290 | 5,310 | 5,170 | 5,300 | 3,733 | 53 |
| 2013-09-03 | 5,170 | 5,330 | 5,150 | 5,200 | 4,853 | 52 |
| 2013-09-02 | 5,000 | 5,130 | 4,920 | 5,080 | 5,862 | 50.80 |
| 2013-08-30 | 5,110 | 5,160 | 4,980 | 5,050 | 6,915 | 50.50 |
| 2013-08-29 | 5,130 | 5,180 | 5,060 | 5,120 | 3,697 | 51.20 |
| 2013-08-28 | 5,150 | 5,260 | 5,000 | 5,070 | 6,715 | 50.70 |
| 2013-08-27 | 5,340 | 5,380 | 5,260 | 5,310 | 2,058 | 53.10 |
| 2013-08-26 | 5,240 | 5,400 | 5,200 | 5,240 | 2,582 | 52.40 |
| 2013-08-23 | 5,290 | 5,300 | 5,190 | 5,270 | 2,920 | 52.70 |
| 2013-08-22 | 5,210 | 5,290 | 5,020 | 5,170 | 6,262 | 51.70 |
| 2013-08-21 | 5,350 | 5,450 | 5,240 | 5,300 | 4,170 | 53 |
| 2013-08-20 | 5,480 | 5,500 | 5,360 | 5,360 | 5,392 | 53.60 |
| 2013-08-19 | 5,510 | 5,540 | 5,460 | 5,490 | 2,455 | 54.90 |
| 2013-08-16 | 5,450 | 5,550 | 5,450 | 5,540 | 2,692 | 55.40 |
| 2013-08-15 | 5,520 | 5,600 | 5,480 | 5,510 | 2,089 | 55.10 |
| 2013-08-14 | 5,600 | 5,630 | 5,500 | 5,600 | 2,179 | 56 |
| 2013-08-13 | 5,550 | 5,600 | 5,420 | 5,560 | 3,292 | 55.60 |
| 2013-08-12 | 5,800 | 5,820 | 5,270 | 5,430 | 10,773 | 54.30 |
| 2013-08-09 | 5,850 | 5,950 | 5,770 | 5,800 | 5,397 | 58 |
| 2013-08-08 | 5,910 | 6,070 | 5,760 | 5,800 | 9,171 | 58 |
| 2013-08-07 | 5,900 | 6,050 | 5,800 | 5,910 | 7,492 | 59.10 |
| 2013-08-06 | 5,780 | 6,110 | 5,670 | 6,050 | 13,254 | 60.50 |
| 2013-08-05 | 5,740 | 5,740 | 5,620 | 5,710 | 3,205 | 57.10 |
| 2013-08-02 | 5,630 | 5,700 | 5,580 | 5,700 | 4,549 | 57 |
| 2013-08-01 | 5,810 | 5,860 | 5,550 | 5,600 | 6,008 | 56 |
| 2013-07-31 | 5,770 | 5,820 | 5,680 | 5,720 | 5,307 | 57.20 |
| 2013-07-30 | 5,670 | 5,790 | 5,600 | 5,720 | 2,240 | 57.20 |
| 2013-07-29 | 5,930 | 5,930 | 5,500 | 5,720 | 6,419 | 57.20 |
| 2013-07-26 | 5,980 | 6,080 | 5,890 | 6,000 | 4,876 | 60 |
| 2013-07-25 | 6,010 | 6,070 | 5,850 | 6,020 | 6,817 | 60.20 |
| 2013-07-24 | 5,830 | 6,010 | 5,820 | 6,000 | 6,383 | 60 |
| 2013-07-23 | 5,940 | 6,030 | 5,850 | 5,900 | 6,782 | 59 |
| 2013-07-22 | 6,000 | 6,040 | 5,930 | 5,980 | 3,753 | 59.80 |
| 2013-07-19 | 6,160 | 6,170 | 5,700 | 5,870 | 12,810 | 58.70 |
| 2013-07-18 | 6,240 | 6,280 | 6,060 | 6,200 | 8,792 | 62 |
| 2013-07-17 | 6,200 | 6,300 | 6,020 | 6,240 | 14,517 | 62.40 |
| 2013-07-16 | 5,770 | 6,280 | 5,750 | 6,200 | 18,169 | 62 |
| 2013-07-12 | 5,650 | 5,840 | 5,550 | 5,830 | 6,481 | 58.30 |
| 2013-07-11 | 5,450 | 5,610 | 5,400 | 5,540 | 4,034 | 55.40 |
| 2013-07-10 | 5,680 | 5,680 | 5,470 | 5,470 | 7,054 | 54.70 |
| 2013-07-09 | 5,800 | 5,850 | 5,690 | 5,760 | 4,299 | 57.60 |
| 2013-07-08 | 6,060 | 6,060 | 5,810 | 5,860 | 5,038 | 58.60 |
| 2013-07-05 | 6,000 | 6,030 | 5,810 | 5,860 | 9,300 | 58.60 |
| 2013-07-04 | 5,450 | 5,980 | 5,400 | 5,900 | 10,390 | 59 |
| 2013-07-03 | 5,450 | 5,460 | 5,370 | 5,390 | 4,615 | 53.90 |
| 2013-07-02 | 5,300 | 5,380 | 5,270 | 5,330 | 3,193 | 53.30 |
| 2013-07-01 | 5,210 | 5,260 | 5,180 | 5,250 | 2,214 | 52.50 |
| 2013-06-28 | 5,140 | 5,260 | 5,130 | 5,200 | 3,838 | 52 |
| 2013-06-27 | 4,975 | 5,120 | 4,900 | 5,120 | 4,839 | 51.20 |
| 2013-06-26 | 5,210 | 5,230 | 4,950 | 4,975 | 8,956 | 49.75 |
| 2013-06-25 | 5,180 | 5,240 | 5,050 | 5,100 | 4,384 | 51 |
| 2013-06-24 | 5,340 | 5,350 | 5,260 | 5,310 | 3,528 | 53.10 |
| 2013-06-21 | 5,200 | 5,320 | 5,120 | 5,280 | 3,674 | 52.80 |
| 2013-06-20 | 5,300 | 5,380 | 5,270 | 5,300 | 2,528 | 53 |
| 2013-06-19 | 5,450 | 5,540 | 5,330 | 5,330 | 5,246 | 53.30 |
| 2013-06-18 | 5,400 | 5,430 | 5,260 | 5,370 | 2,659 | 53.70 |
| 2013-06-17 | 5,230 | 5,350 | 5,210 | 5,330 | 3,466 | 53.30 |
| 2013-06-14 | 5,400 | 5,450 | 5,280 | 5,350 | 4,004 | 53.50 |
| 2013-06-13 | 5,480 | 5,480 | 5,200 | 5,370 | 5,520 | 53.70 |
| 2013-06-12 | 5,420 | 5,580 | 5,400 | 5,580 | 2,192 | 55.80 |
| 2013-06-11 | 5,800 | 5,820 | 5,500 | 5,580 | 5,285 | 55.80 |
| 2013-06-10 | 5,500 | 5,590 | 5,400 | 5,560 | 6,008 | 55.60 |
| 2013-06-07 | 5,000 | 5,200 | 4,910 | 5,200 | 14,808 | 52 |
| 2013-06-06 | 5,850 | 5,900 | 5,180 | 5,370 | 9,578 | 53.70 |
| 2013-06-05 | 6,000 | 6,090 | 5,850 | 5,940 | 5,994 | 59.40 |
| 2013-06-04 | 6,040 | 6,040 | 5,840 | 5,940 | 8,696 | 59.40 |
| 2013-06-03 | 6,100 | 6,100 | 5,950 | 6,010 | 5,100 | 60.10 |
| 2013-05-31 | 6,060 | 6,210 | 6,040 | 6,100 | 4,266 | 61 |
| 2013-05-30 | 6,190 | 6,250 | 5,910 | 5,960 | 7,411 | 59.60 |
| 2013-05-29 | 6,160 | 6,330 | 6,080 | 6,290 | 7,255 | 62.90 |
| 2013-05-28 | 6,060 | 6,160 | 6,010 | 6,040 | 7,955 | 60.40 |
| 2013-05-27 | 6,010 | 6,150 | 6,010 | 6,060 | 7,018 | 60.60 |
| 2013-05-24 | 6,150 | 6,380 | 6,010 | 6,150 | 14,551 | 61.50 |
| 2013-05-23 | 6,870 | 6,880 | 6,180 | 6,210 | 15,734 | 62.10 |
| 2013-05-22 | 6,570 | 6,790 | 6,480 | 6,790 | 10,749 | 67.90 |
| 2013-05-21 | 6,840 | 6,910 | 6,610 | 6,670 | 13,401 | 66.70 |
| 2013-05-20 | 7,000 | 7,000 | 6,800 | 6,830 | 10,917 | 68.30 |
| 2013-05-17 | 6,600 | 7,020 | 6,440 | 6,840 | 11,065 | 68.40 |
| 2013-05-16 | 6,890 | 6,940 | 6,030 | 6,700 | 22,068 | 67 |
| 2013-05-15 | 7,100 | 7,130 | 6,500 | 6,710 | 22,247 | 67.10 |
| 2013-05-14 | 6,810 | 7,200 | 6,810 | 7,050 | 20,854 | 70.50 |
| 2013-05-13 | 7,300 | 7,420 | 7,000 | 7,070 | 25,732 | 70.70 |
| 2013-05-10 | 7,880 | 8,000 | 7,400 | 7,500 | 35,688 | 75 |
| 2013-05-09 | 7,850 | 7,880 | 7,310 | 7,470 | 32,828 | 74.70 |
| 2013-05-08 | 6,880 | 7,750 | 6,850 | 7,700 | 70,458 | 77 |
| 2013-05-07 | 6,650 | 6,790 | 6,500 | 6,750 | 24,910 | 67.50 |
| 2013-05-02 | 6,500 | 6,500 | 6,230 | 6,480 | 15,838 | 64.80 |
| 2013-05-01 | 6,910 | 6,910 | 6,270 | 6,600 | 75,977 | 66 |
| 2013-04-30 | 5,820 | 5,920 | 5,820 | 5,910 | 4,504 | 59.10 |
| 2013-04-26 | 5,950 | 5,960 | 5,800 | 5,820 | 9,381 | 58.20 |
| 2013-04-25 | 6,100 | 6,140 | 5,850 | 5,940 | 10,864 | 59.40 |
| 2013-04-24 | 6,190 | 6,200 | 5,980 | 6,080 | 8,317 | 60.80 |
| 2013-04-23 | 6,050 | 6,250 | 6,010 | 6,090 | 18,824 | 60.90 |
| 2013-04-22 | 5,870 | 6,010 | 5,820 | 5,980 | 8,404 | 59.80 |
| 2013-04-19 | 6,050 | 6,130 | 5,900 | 5,940 | 13,120 | 59.40 |
| 2013-04-18 | 6,210 | 6,300 | 6,040 | 6,130 | 18,715 | 61.30 |
| 2013-04-17 | 5,940 | 6,450 | 5,880 | 6,240 | 56,413 | 62.40 |
| 2013-04-16 | 5,650 | 5,880 | 5,640 | 5,840 | 13,000 | 58.40 |
| 2013-04-15 | 5,560 | 5,920 | 5,500 | 5,850 | 28,191 | 58.50 |
| 2013-04-12 | 5,570 | 5,580 | 5,410 | 5,430 | 7,866 | 54.30 |
| 2013-04-11 | 5,450 | 5,600 | 5,370 | 5,490 | 14,974 | 54.90 |
| 2013-04-10 | 5,290 | 5,360 | 5,270 | 5,350 | 7,058 | 53.50 |
| 2013-04-09 | 5,350 | 5,390 | 5,250 | 5,290 | 8,722 | 52.90 |
| 2013-04-08 | 5,360 | 5,490 | 5,310 | 5,370 | 15,501 | 53.70 |
| 2013-04-05 | 5,550 | 5,550 | 5,300 | 5,360 | 15,982 | 53.60 |
| 2013-04-04 | 5,570 | 5,650 | 5,380 | 5,550 | 12,154 | 55.50 |
| 2013-04-03 | 5,500 | 5,930 | 5,490 | 5,570 | 18,333 | 55.70 |
| 2013-04-02 | 5,300 | 5,550 | 5,060 | 5,490 | 26,345 | 54.90 |
| 2013-04-01 | 6,420 | 6,550 | 5,390 | 5,550 | 115,977 | 55.50 |
| 2013-03-29 | 5,300 | 5,620 | 5,240 | 5,620 | 41,232 | 56.20 |
| 2013-03-28 | 4,920 | 4,955 | 4,900 | 4,915 | 5,010 | 49.15 |
| 2013-03-27 | 4,910 | 4,945 | 4,905 | 4,925 | 4,080 | 49.25 |
| 2013-03-26 | 4,950 | 4,955 | 4,905 | 4,935 | 4,110 | 49.35 |
| 2013-03-25 | 4,950 | 5,000 | 4,940 | 4,940 | 5,105 | 49.40 |
| 2013-03-22 | 5,060 | 5,090 | 4,975 | 4,980 | 6,305 | 49.80 |
| 2013-03-21 | 5,160 | 5,160 | 5,080 | 5,090 | 4,962 | 50.90 |
| 2013-03-19 | 5,150 | 5,200 | 5,060 | 5,120 | 9,830 | 51.20 |
| 2013-03-18 | 4,905 | 5,130 | 4,900 | 5,070 | 12,958 | 50.70 |
| 2013-03-15 | 4,915 | 4,915 | 4,895 | 4,915 | 3,939 | 49.15 |
| 2013-03-14 | 4,900 | 4,925 | 4,895 | 4,915 | 2,974 | 49.15 |
| 2013-03-13 | 4,895 | 4,930 | 4,860 | 4,900 | 4,672 | 49 |
| 2013-03-12 | 4,930 | 4,930 | 4,880 | 4,895 | 6,795 | 48.95 |
| 2013-03-11 | 4,905 | 4,930 | 4,900 | 4,930 | 5,370 | 49.30 |
| 2013-03-08 | 4,900 | 4,950 | 4,890 | 4,905 | 4,674 | 49.05 |
| 2013-03-07 | 4,950 | 4,950 | 4,870 | 4,905 | 6,450 | 49.05 |
| 2013-03-06 | 4,910 | 4,945 | 4,890 | 4,905 | 5,944 | 49.05 |
| 2013-03-05 | 4,920 | 4,930 | 4,880 | 4,890 | 3,787 | 48.90 |
| 2013-03-04 | 4,955 | 4,955 | 4,890 | 4,920 | 3,185 | 49.20 |
| 2013-03-01 | 4,885 | 4,945 | 4,875 | 4,945 | 2,322 | 49.45 |
| 2013-02-28 | 4,900 | 4,920 | 4,850 | 4,880 | 5,168 | 48.80 |
| 2013-02-27 | 4,940 | 4,960 | 4,895 | 4,920 | 3,986 | 49.20 |
| 2013-02-26 | 4,950 | 4,960 | 4,930 | 4,940 | 4,968 | 49.40 |
| 2013-02-25 | 5,010 | 5,050 | 4,955 | 5,010 | 6,085 | 50.10 |
| 2013-02-22 | 4,985 | 5,020 | 4,950 | 4,995 | 5,664 | 49.95 |
| 2013-02-21 | 4,910 | 5,030 | 4,910 | 5,000 | 5,947 | 50 |
| 2013-02-20 | 5,000 | 5,050 | 4,920 | 5,000 | 6,509 | 50 |
| 2013-02-19 | 4,790 | 5,120 | 4,790 | 4,965 | 13,693 | 49.65 |
| 2013-02-18 | 4,710 | 4,815 | 4,700 | 4,790 | 8,260 | 47.90 |
| 2013-02-15 | 4,850 | 4,950 | 4,700 | 4,715 | 10,594 | 47.15 |
| 2013-02-14 | 4,810 | 4,955 | 4,810 | 4,845 | 7,902 | 48.45 |
| 2013-02-13 | 4,955 | 4,965 | 4,800 | 4,800 | 12,531 | 48 |
| 2013-02-12 | 5,070 | 5,080 | 4,965 | 5,000 | 9,738 | 50 |
| 2013-02-08 | 5,030 | 5,070 | 5,000 | 5,050 | 11,668 | 50.50 |
| 2013-02-07 | 5,100 | 5,110 | 5,010 | 5,050 | 10,536 | 50.50 |
| 2013-02-06 | 5,200 | 5,270 | 5,020 | 5,080 | 26,051 | 50.80 |
| 2013-02-05 | 4,770 | 5,140 | 4,770 | 5,140 | 67,324 | 51.40 |
| 2013-02-04 | 5,820 | 5,920 | 5,700 | 5,710 | 13,612 | 57.10 |
| 2013-02-01 | 5,750 | 5,900 | 5,750 | 5,810 | 9,587 | 58.10 |
| 2013-01-31 | 5,870 | 5,900 | 5,770 | 5,830 | 8,674 | 58.30 |
| 2013-01-30 | 5,770 | 5,920 | 5,750 | 5,810 | 8,977 | 58.10 |
| 2013-01-29 | 5,910 | 5,910 | 5,760 | 5,800 | 11,005 | 58 |
| 2013-01-28 | 6,020 | 6,040 | 5,820 | 5,890 | 14,951 | 58.90 |
| 2013-01-25 | 5,950 | 6,170 | 5,940 | 6,040 | 14,188 | 60.40 |
| 2013-01-24 | 5,950 | 6,010 | 5,830 | 5,930 | 10,840 | 59.30 |
| 2013-01-23 | 6,060 | 6,060 | 5,750 | 5,760 | 16,138 | 57.60 |
| 2013-01-22 | 5,810 | 6,100 | 5,800 | 6,080 | 18,381 | 60.80 |
| 2013-01-21 | 5,720 | 5,910 | 5,710 | 5,810 | 9,700 | 58.10 |
| 2013-01-18 | 5,740 | 5,820 | 5,680 | 5,720 | 7,480 | 57.20 |
| 2013-01-17 | 5,680 | 5,860 | 5,570 | 5,640 | 10,829 | 56.40 |
| 2013-01-16 | 5,990 | 6,000 | 5,720 | 5,790 | 13,533 | 57.90 |
| 2013-01-15 | 6,210 | 6,230 | 6,000 | 6,040 | 15,001 | 60.40 |
| 2013-01-11 | 6,300 | 6,320 | 6,110 | 6,200 | 24,665 | 62 |
| 2013-01-10 | 5,770 | 6,140 | 5,760 | 6,110 | 27,405 | 61.10 |
| 2013-01-09 | 5,660 | 5,780 | 5,650 | 5,720 | 6,858 | 57.20 |
| 2013-01-08 | 5,840 | 5,850 | 5,620 | 5,630 | 16,294 | 56.30 |
| 2013-01-07 | 5,360 | 5,650 | 5,300 | 5,580 | 15,180 | 55.80 |
| 2013-01-04 | 5,400 | 5,400 | 5,290 | 5,350 | 9,109 | 53.50 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2009-06-25]1株→5株
