9444 (株)トーシンホールディングス 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 | 537 | 548 | 537 | 546 | 9,800 | 546 |
| 2013-12-27 | 535 | 542 | 523 | 535 | 10,600 | 535 |
| 2013-12-26 | 493 | 524 | 493 | 523 | 9,800 | 523 |
| 2013-12-25 | 490 | 490 | 485 | 487 | 14,200 | 487 |
| 2013-12-24 | 505 | 506 | 490 | 491 | 21,200 | 491 |
| 2013-12-20 | 507 | 514 | 505 | 506 | 7,300 | 506 |
| 2013-12-19 | 523 | 523 | 507 | 508 | 9,000 | 508 |
| 2013-12-18 | 526 | 530 | 518 | 518 | 10,200 | 518 |
| 2013-12-17 | 537 | 538 | 525 | 525 | 4,900 | 525 |
| 2013-12-16 | 538 | 538 | 527 | 528 | 3,100 | 528 |
| 2013-12-13 | 543 | 543 | 525 | 527 | 13,000 | 527 |
| 2013-12-12 | 543 | 548 | 540 | 543 | 3,900 | 543 |
| 2013-12-11 | 550 | 551 | 542 | 543 | 8,300 | 543 |
| 2013-12-10 | 564 | 564 | 550 | 550 | 16,500 | 550 |
| 2013-12-09 | 557 | 574 | 557 | 574 | 9,800 | 574 |
| 2013-12-06 | 561 | 568 | 558 | 561 | 3,700 | 561 |
| 2013-12-05 | 557 | 572 | 555 | 561 | 6,000 | 561 |
| 2013-12-04 | 566 | 569 | 560 | 560 | 7,200 | 560 |
| 2013-12-03 | 575 | 575 | 566 | 567 | 3,100 | 567 |
| 2013-12-02 | 563 | 573 | 562 | 567 | 5,300 | 567 |
| 2013-11-29 | 575 | 575 | 563 | 572 | 3,900 | 572 |
| 2013-11-28 | 580 | 580 | 565 | 575 | 11,000 | 575 |
| 2013-11-27 | 575 | 580 | 575 | 579 | 6,200 | 579 |
| 2013-11-26 | 565 | 575 | 565 | 573 | 6,900 | 573 |
| 2013-11-25 | 561 | 568 | 561 | 564 | 3,800 | 564 |
| 2013-11-22 | 557 | 570 | 553 | 558 | 9,000 | 558 |
| 2013-11-21 | 553 | 558 | 551 | 551 | 6,600 | 551 |
| 2013-11-20 | 552 | 580 | 550 | 553 | 12,300 | 553 |
| 2013-11-19 | 551 | 553 | 551 | 551 | 2,800 | 551 |
| 2013-11-18 | 550 | 552 | 549 | 551 | 3,200 | 551 |
| 2013-11-15 | 545 | 551 | 545 | 550 | 4,800 | 550 |
| 2013-11-14 | 551 | 551 | 545 | 547 | 7,100 | 547 |
| 2013-11-13 | 543 | 551 | 542 | 551 | 4,400 | 551 |
| 2013-11-12 | 543 | 547 | 540 | 544 | 7,000 | 544 |
| 2013-11-11 | 549 | 551 | 544 | 544 | 5,900 | 544 |
| 2013-11-08 | 552 | 552 | 550 | 550 | 2,400 | 550 |
| 2013-11-07 | 552 | 554 | 548 | 551 | 3,800 | 551 |
| 2013-11-06 | 548 | 551 | 546 | 551 | 2,700 | 551 |
| 2013-11-05 | 551 | 551 | 545 | 550 | 4,500 | 550 |
| 2013-11-01 | 560 | 560 | 550 | 550 | 6,700 | 550 |
| 2013-10-31 | 569 | 570 | 530 | 544 | 25,600 | 544 |
| 2013-10-30 | 570 | 575 | 560 | 571 | 19,200 | 571 |
| 2013-10-29 | 590 | 590 | 582 | 582 | 14,100 | 582 |
| 2013-10-28 | 6,000 | 6,200 | 6,000 | 6,190 | 2,038 | 619 |
| 2013-10-25 | 6,190 | 6,200 | 6,150 | 6,190 | 1,339 | 619 |
| 2013-10-24 | 6,120 | 6,200 | 6,110 | 6,190 | 1,176 | 619 |
| 2013-10-23 | 6,200 | 6,230 | 6,200 | 6,200 | 999 | 620 |
| 2013-10-22 | 6,180 | 6,220 | 6,180 | 6,200 | 1,764 | 620 |
| 2013-10-21 | 6,130 | 6,210 | 6,120 | 6,180 | 1,507 | 618 |
| 2013-10-18 | 6,120 | 6,150 | 6,100 | 6,150 | 580 | 615 |
| 2013-10-17 | 6,190 | 6,190 | 6,020 | 6,140 | 1,109 | 614 |
| 2013-10-16 | 6,140 | 6,200 | 5,900 | 6,170 | 2,035 | 617 |
| 2013-10-15 | 6,190 | 6,190 | 6,110 | 6,160 | 814 | 616 |
| 2013-10-11 | 6,250 | 6,250 | 6,100 | 6,180 | 917 | 618 |
| 2013-10-10 | 6,100 | 6,190 | 6,090 | 6,180 | 1,366 | 618 |
| 2013-10-09 | 6,080 | 6,130 | 6,030 | 6,100 | 525 | 610 |
| 2013-10-08 | 6,130 | 6,130 | 6,000 | 6,080 | 670 | 608 |
| 2013-10-07 | 6,090 | 6,180 | 6,010 | 6,130 | 1,013 | 613 |
| 2013-10-04 | 6,180 | 6,180 | 6,070 | 6,090 | 576 | 609 |
| 2013-10-03 | 6,070 | 6,170 | 6,070 | 6,080 | 1,063 | 608 |
| 2013-10-02 | 6,250 | 6,290 | 6,000 | 6,050 | 2,244 | 605 |
| 2013-10-01 | 6,370 | 6,370 | 6,210 | 6,300 | 2,283 | 630 |
| 2013-09-30 | 6,200 | 6,300 | 6,200 | 6,280 | 1,492 | 628 |
| 2013-09-27 | 6,000 | 6,190 | 5,990 | 6,140 | 2,025 | 614 |
| 2013-09-26 | 5,990 | 5,990 | 5,920 | 5,980 | 1,581 | 598 |
| 2013-09-25 | 5,910 | 5,920 | 5,890 | 5,920 | 571 | 592 |
| 2013-09-24 | 5,900 | 5,900 | 5,810 | 5,880 | 2,034 | 588 |
| 2013-09-20 | 5,850 | 5,880 | 5,810 | 5,830 | 529 | 583 |
| 2013-09-19 | 5,800 | 5,850 | 5,800 | 5,820 | 304 | 582 |
| 2013-09-18 | 5,820 | 5,840 | 5,790 | 5,810 | 377 | 581 |
| 2013-09-17 | 5,810 | 5,850 | 5,800 | 5,840 | 441 | 584 |
| 2013-09-13 | 5,820 | 5,870 | 5,770 | 5,840 | 506 | 584 |
| 2013-09-12 | 5,840 | 5,890 | 5,810 | 5,850 | 233 | 585 |
| 2013-09-11 | 5,900 | 5,900 | 5,800 | 5,890 | 428 | 589 |
| 2013-09-10 | 5,810 | 5,890 | 5,810 | 5,880 | 380 | 588 |
| 2013-09-09 | 5,850 | 5,900 | 5,810 | 5,880 | 449 | 588 |
| 2013-09-06 | 5,800 | 5,850 | 5,720 | 5,850 | 492 | 585 |
| 2013-09-05 | 5,880 | 5,900 | 5,710 | 5,800 | 810 | 580 |
| 2013-09-04 | 5,800 | 5,890 | 5,800 | 5,880 | 281 | 588 |
| 2013-09-03 | 5,750 | 6,000 | 5,710 | 5,710 | 811 | 571 |
| 2013-09-02 | 5,650 | 5,750 | 5,650 | 5,740 | 722 | 574 |
| 2013-08-30 | 5,640 | 5,650 | 5,610 | 5,620 | 236 | 562 |
| 2013-08-29 | 5,640 | 5,640 | 5,630 | 5,640 | 331 | 564 |
| 2013-08-28 | 5,600 | 5,630 | 5,600 | 5,630 | 711 | 563 |
| 2013-08-27 | 5,600 | 5,600 | 5,580 | 5,600 | 281 | 560 |
| 2013-08-26 | 5,540 | 5,580 | 5,540 | 5,580 | 101 | 558 |
| 2013-08-23 | 5,570 | 5,590 | 5,530 | 5,530 | 314 | 553 |
| 2013-08-22 | 5,590 | 5,590 | 5,510 | 5,510 | 389 | 551 |
| 2013-08-21 | 5,580 | 5,610 | 5,560 | 5,560 | 302 | 556 |
| 2013-08-20 | 5,580 | 5,580 | 5,530 | 5,580 | 121 | 558 |
| 2013-08-19 | 5,590 | 5,590 | 5,550 | 5,580 | 136 | 558 |
| 2013-08-16 | 5,550 | 5,600 | 5,550 | 5,580 | 189 | 558 |
| 2013-08-15 | 5,550 | 5,590 | 5,510 | 5,580 | 329 | 558 |
| 2013-08-14 | 5,570 | 5,590 | 5,540 | 5,550 | 140 | 555 |
| 2013-08-13 | 5,520 | 5,580 | 5,520 | 5,580 | 253 | 558 |
| 2013-08-12 | 5,530 | 5,550 | 5,510 | 5,520 | 585 | 552 |
| 2013-08-09 | 5,520 | 5,580 | 5,510 | 5,530 | 169 | 553 |
| 2013-08-08 | 5,580 | 5,580 | 5,510 | 5,520 | 325 | 552 |
| 2013-08-07 | 5,580 | 5,600 | 5,500 | 5,500 | 464 | 550 |
| 2013-08-06 | 5,600 | 5,600 | 5,540 | 5,560 | 87 | 556 |
| 2013-08-05 | 5,560 | 5,600 | 5,540 | 5,590 | 219 | 559 |
| 2013-08-02 | 5,520 | 5,540 | 5,490 | 5,540 | 251 | 554 |
| 2013-08-01 | 5,540 | 5,540 | 5,410 | 5,500 | 295 | 550 |
| 2013-07-31 | 5,530 | 5,540 | 5,480 | 5,540 | 274 | 554 |
| 2013-07-30 | 5,520 | 5,530 | 5,460 | 5,510 | 270 | 551 |
| 2013-07-29 | 5,510 | 5,540 | 5,450 | 5,520 | 951 | 552 |
| 2013-07-26 | 5,500 | 5,500 | 5,440 | 5,500 | 969 | 550 |
| 2013-07-25 | 5,510 | 5,520 | 5,420 | 5,440 | 251 | 544 |
| 2013-07-24 | 5,490 | 5,500 | 5,430 | 5,450 | 507 | 545 |
| 2013-07-23 | 5,580 | 5,580 | 5,490 | 5,500 | 268 | 550 |
| 2013-07-22 | 5,400 | 5,570 | 5,350 | 5,570 | 873 | 557 |
| 2013-07-19 | 5,500 | 5,540 | 5,350 | 5,410 | 630 | 541 |
| 2013-07-18 | 5,400 | 5,500 | 5,390 | 5,500 | 1,164 | 550 |
| 2013-07-17 | 5,340 | 5,370 | 5,310 | 5,370 | 774 | 537 |
| 2013-07-16 | 5,270 | 5,330 | 5,260 | 5,310 | 471 | 531 |
| 2013-07-12 | 5,290 | 5,300 | 5,220 | 5,270 | 317 | 527 |
| 2013-07-11 | 5,150 | 5,290 | 5,150 | 5,220 | 375 | 522 |
| 2013-07-10 | 5,240 | 5,290 | 5,190 | 5,250 | 476 | 525 |
| 2013-07-09 | 5,270 | 5,270 | 5,180 | 5,230 | 344 | 523 |
| 2013-07-08 | 5,270 | 5,290 | 5,140 | 5,180 | 770 | 518 |
| 2013-07-05 | 5,270 | 5,280 | 5,090 | 5,270 | 580 | 527 |
| 2013-07-04 | 5,250 | 5,260 | 5,090 | 5,250 | 935 | 525 |
| 2013-07-03 | 5,100 | 5,220 | 5,060 | 5,190 | 624 | 519 |
| 2013-07-02 | 5,020 | 5,050 | 5,000 | 5,050 | 219 | 505 |
| 2013-07-01 | 4,900 | 5,040 | 4,900 | 5,020 | 766 | 502 |
| 2013-06-28 | 4,995 | 5,000 | 4,920 | 4,995 | 375 | 499.50 |
| 2013-06-27 | 4,950 | 4,950 | 4,800 | 4,875 | 402 | 487.50 |
| 2013-06-26 | 4,930 | 5,010 | 4,900 | 4,920 | 727 | 492 |
| 2013-06-25 | 5,090 | 5,090 | 4,900 | 4,920 | 476 | 492 |
| 2013-06-24 | 4,990 | 5,200 | 4,990 | 5,030 | 506 | 503 |
| 2013-06-21 | 5,000 | 5,000 | 4,900 | 4,990 | 338 | 499 |
| 2013-06-20 | 5,050 | 5,050 | 4,980 | 5,030 | 131 | 503 |
| 2013-06-19 | 5,010 | 5,060 | 4,930 | 5,040 | 295 | 504 |
| 2013-06-18 | 5,020 | 5,020 | 4,900 | 4,970 | 240 | 497 |
| 2013-06-17 | 4,955 | 5,070 | 4,950 | 5,010 | 336 | 501 |
| 2013-06-14 | 4,990 | 5,080 | 4,970 | 4,975 | 286 | 497.50 |
| 2013-06-13 | 4,895 | 5,000 | 4,865 | 4,980 | 300 | 498 |
| 2013-06-12 | 5,060 | 5,070 | 4,850 | 5,060 | 1,136 | 506 |
| 2013-06-11 | 4,810 | 4,870 | 4,805 | 4,855 | 409 | 485.50 |
| 2013-06-10 | 4,605 | 4,800 | 4,605 | 4,715 | 751 | 471.50 |
| 2013-06-07 | 4,800 | 4,805 | 4,475 | 4,510 | 1,959 | 451 |
| 2013-06-06 | 5,100 | 5,160 | 4,800 | 4,800 | 1,145 | 480 |
| 2013-06-05 | 5,100 | 5,200 | 5,100 | 5,160 | 665 | 516 |
| 2013-06-04 | 5,310 | 5,340 | 5,000 | 5,180 | 1,637 | 518 |
| 2013-06-03 | 5,560 | 5,600 | 5,350 | 5,420 | 824 | 542 |
| 2013-05-31 | 5,560 | 5,640 | 5,470 | 5,540 | 556 | 554 |
| 2013-05-30 | 5,840 | 5,840 | 5,550 | 5,570 | 476 | 557 |
| 2013-05-29 | 5,690 | 5,790 | 5,690 | 5,790 | 313 | 579 |
| 2013-05-28 | 5,500 | 5,610 | 5,500 | 5,580 | 649 | 558 |
| 2013-05-27 | 5,800 | 5,840 | 5,610 | 5,610 | 1,537 | 561 |
| 2013-05-24 | 5,990 | 6,000 | 5,610 | 5,800 | 1,704 | 580 |
| 2013-05-23 | 6,150 | 6,230 | 5,680 | 5,940 | 2,718 | 594 |
| 2013-05-22 | 6,330 | 6,350 | 6,200 | 6,280 | 1,799 | 628 |
| 2013-05-21 | 6,370 | 6,390 | 6,330 | 6,350 | 969 | 635 |
| 2013-05-20 | 6,400 | 6,450 | 6,310 | 6,400 | 1,349 | 640 |
| 2013-05-17 | 6,460 | 6,460 | 6,270 | 6,330 | 1,940 | 633 |
| 2013-05-16 | 6,700 | 6,700 | 6,270 | 6,380 | 4,219 | 638 |
| 2013-05-15 | 6,460 | 6,650 | 6,390 | 6,530 | 7,179 | 653 |
| 2013-05-14 | 6,260 | 6,400 | 6,260 | 6,390 | 3,094 | 639 |
| 2013-05-13 | 6,120 | 6,290 | 6,120 | 6,260 | 2,900 | 626 |
| 2013-05-10 | 6,130 | 6,160 | 6,110 | 6,140 | 1,571 | 614 |
| 2013-05-09 | 6,160 | 6,190 | 6,110 | 6,140 | 1,221 | 614 |
| 2013-05-08 | 6,200 | 6,200 | 6,150 | 6,170 | 1,854 | 617 |
| 2013-05-07 | 6,200 | 6,200 | 6,160 | 6,170 | 1,571 | 617 |
| 2013-05-02 | 6,120 | 6,160 | 6,100 | 6,150 | 1,166 | 615 |
| 2013-05-01 | 6,110 | 6,150 | 6,100 | 6,150 | 1,794 | 615 |
| 2013-04-30 | 6,110 | 6,110 | 6,060 | 6,100 | 1,053 | 610 |
| 2013-04-26 | 6,080 | 6,110 | 6,060 | 6,080 | 1,650 | 608 |
| 2013-04-25 | 6,100 | 6,190 | 6,010 | 6,080 | 5,233 | 608 |
| 2013-04-24 | 6,430 | 6,480 | 6,410 | 6,420 | 4,041 | 642 |
| 2013-04-23 | 6,410 | 6,500 | 6,410 | 6,470 | 2,691 | 647 |
| 2013-04-22 | 6,490 | 6,530 | 6,450 | 6,480 | 2,686 | 648 |
| 2013-04-19 | 6,440 | 6,510 | 6,430 | 6,500 | 2,646 | 650 |
| 2013-04-18 | 6,500 | 6,520 | 6,450 | 6,470 | 1,716 | 647 |
| 2013-04-17 | 6,510 | 6,550 | 6,460 | 6,520 | 1,436 | 652 |
| 2013-04-16 | 6,440 | 6,510 | 6,430 | 6,510 | 1,930 | 651 |
| 2013-04-15 | 6,480 | 6,550 | 6,440 | 6,530 | 2,367 | 653 |
| 2013-04-12 | 6,530 | 6,550 | 6,450 | 6,550 | 1,505 | 655 |
| 2013-04-11 | 6,540 | 6,550 | 6,480 | 6,550 | 2,647 | 655 |
| 2013-04-10 | 6,500 | 6,520 | 6,450 | 6,500 | 2,801 | 650 |
| 2013-04-09 | 6,610 | 6,620 | 6,430 | 6,480 | 4,683 | 648 |
| 2013-04-08 | 6,350 | 6,400 | 6,100 | 6,280 | 4,955 | 628 |
| 2013-04-05 | 6,500 | 6,580 | 6,320 | 6,420 | 3,960 | 642 |
| 2013-04-04 | 6,300 | 6,540 | 6,300 | 6,480 | 2,127 | 648 |
| 2013-04-03 | 6,250 | 6,700 | 6,250 | 6,400 | 5,493 | 640 |
| 2013-04-02 | 5,890 | 6,170 | 5,490 | 6,170 | 4,957 | 617 |
| 2013-04-01 | 6,870 | 6,920 | 6,110 | 6,220 | 8,101 | 622 |
| 2013-03-29 | 7,200 | 7,200 | 6,820 | 6,910 | 6,783 | 691 |
| 2013-03-28 | 6,500 | 7,200 | 6,480 | 6,820 | 10,800 | 682 |
| 2013-03-27 | 6,000 | 6,420 | 5,920 | 6,400 | 7,566 | 640 |
| 2013-03-26 | 5,750 | 6,000 | 5,740 | 5,910 | 3,443 | 591 |
| 2013-03-25 | 5,590 | 5,750 | 5,530 | 5,740 | 2,277 | 574 |
| 2013-03-22 | 5,500 | 5,520 | 5,430 | 5,520 | 1,701 | 552 |
| 2013-03-21 | 5,460 | 5,510 | 5,320 | 5,450 | 2,074 | 545 |
| 2013-03-19 | 5,250 | 5,380 | 5,240 | 5,370 | 2,012 | 537 |
| 2013-03-18 | 5,170 | 5,190 | 5,140 | 5,190 | 1,617 | 519 |
| 2013-03-15 | 5,110 | 5,190 | 5,100 | 5,170 | 1,573 | 517 |
| 2013-03-14 | 4,950 | 5,060 | 4,935 | 5,050 | 1,601 | 505 |
| 2013-03-13 | 4,935 | 4,950 | 4,900 | 4,930 | 1,070 | 493 |
| 2013-03-12 | 4,905 | 4,935 | 4,895 | 4,905 | 1,497 | 490.50 |
| 2013-03-11 | 4,900 | 4,900 | 4,855 | 4,895 | 1,769 | 489.50 |
| 2013-03-08 | 4,830 | 4,860 | 4,780 | 4,860 | 2,353 | 486 |
| 2013-03-07 | 4,830 | 4,845 | 4,810 | 4,830 | 683 | 483 |
| 2013-03-06 | 4,810 | 4,815 | 4,800 | 4,810 | 545 | 481 |
| 2013-03-05 | 4,790 | 4,800 | 4,775 | 4,790 | 276 | 479 |
| 2013-03-04 | 4,750 | 4,790 | 4,735 | 4,765 | 370 | 476.50 |
| 2013-03-01 | 4,750 | 4,750 | 4,720 | 4,740 | 743 | 474 |
| 2013-02-28 | 4,765 | 4,780 | 4,720 | 4,745 | 278 | 474.50 |
| 2013-02-27 | 4,750 | 4,780 | 4,730 | 4,760 | 989 | 476 |
| 2013-02-26 | 4,730 | 4,750 | 4,730 | 4,750 | 1,440 | 475 |
| 2013-02-25 | 4,720 | 4,750 | 4,650 | 4,730 | 574 | 473 |
| 2013-02-22 | 4,665 | 4,670 | 4,615 | 4,640 | 249 | 464 |
| 2013-02-21 | 4,675 | 4,675 | 4,620 | 4,655 | 428 | 465.50 |
| 2013-02-20 | 4,590 | 4,610 | 4,545 | 4,600 | 466 | 460 |
| 2013-02-19 | 4,510 | 4,575 | 4,510 | 4,575 | 447 | 457.50 |
| 2013-02-18 | 4,500 | 4,545 | 4,485 | 4,545 | 347 | 454.50 |
| 2013-02-15 | 4,500 | 4,595 | 4,320 | 4,550 | 1,591 | 455 |
| 2013-02-14 | 4,610 | 4,650 | 4,470 | 4,600 | 1,238 | 460 |
| 2013-02-13 | 4,740 | 4,770 | 4,640 | 4,680 | 859 | 468 |
| 2013-02-12 | 4,730 | 4,770 | 4,700 | 4,740 | 651 | 474 |
| 2013-02-08 | 4,750 | 4,800 | 4,720 | 4,730 | 735 | 473 |
| 2013-02-07 | 4,870 | 4,870 | 4,785 | 4,810 | 472 | 481 |
| 2013-02-06 | 4,890 | 4,890 | 4,780 | 4,845 | 805 | 484.50 |
| 2013-02-05 | 4,795 | 4,860 | 4,795 | 4,840 | 1,342 | 484 |
| 2013-02-04 | 4,795 | 4,840 | 4,750 | 4,795 | 1,179 | 479.50 |
| 2013-02-01 | 4,830 | 4,835 | 4,630 | 4,795 | 1,393 | 479.50 |
| 2013-01-31 | 4,600 | 4,620 | 4,595 | 4,620 | 1,077 | 462 |
| 2013-01-30 | 4,590 | 4,595 | 4,570 | 4,595 | 701 | 459.50 |
| 2013-01-29 | 4,560 | 4,580 | 4,560 | 4,570 | 694 | 457 |
| 2013-01-28 | 4,525 | 4,575 | 4,520 | 4,550 | 1,678 | 455 |
| 2013-01-25 | 4,495 | 4,575 | 4,495 | 4,520 | 1,053 | 452 |
| 2013-01-24 | 4,490 | 4,490 | 4,480 | 4,485 | 259 | 448.50 |
| 2013-01-23 | 4,505 | 4,510 | 4,490 | 4,490 | 583 | 449 |
| 2013-01-22 | 4,500 | 4,520 | 4,485 | 4,500 | 839 | 450 |
| 2013-01-21 | 4,500 | 4,505 | 4,485 | 4,490 | 1,303 | 449 |
| 2013-01-18 | 4,510 | 4,520 | 4,500 | 4,510 | 1,395 | 451 |
| 2013-01-17 | 4,495 | 4,510 | 4,480 | 4,495 | 2,074 | 449.50 |
| 2013-01-16 | 4,485 | 4,490 | 4,480 | 4,485 | 1,067 | 448.50 |
| 2013-01-15 | 4,495 | 4,500 | 4,460 | 4,480 | 1,310 | 448 |
| 2013-01-11 | 4,485 | 4,490 | 4,440 | 4,460 | 730 | 446 |
| 2013-01-10 | 4,445 | 4,490 | 4,435 | 4,435 | 1,123 | 443.50 |
| 2013-01-09 | 4,450 | 4,455 | 4,425 | 4,445 | 841 | 444.50 |
| 2013-01-08 | 4,480 | 4,490 | 4,440 | 4,460 | 912 | 446 |
| 2013-01-07 | 4,440 | 4,500 | 4,315 | 4,480 | 2,083 | 448 |
| 2013-01-04 | 4,285 | 4,310 | 4,230 | 4,300 | 2,306 | 430 |
分割・併合履歴 ： [2013-10-29]1株→10株 [2006-04-25]1株→2株 [2005-10-26]1株→4株 [2005-04-25]1株→3株 [2004-10-26]1株→2株 [2004-04-26]1株→2株