9514 (株)エフオン 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 | 583 | 607 | 583 | 590 | 186,300 | 491.67 |
| 2013-12-27 | 605 | 614 | 581 | 596 | 217,500 | 496.67 |
| 2013-12-26 | 565 | 608 | 565 | 600 | 461,500 | 500 |
| 2013-12-25 | 51,500 | 59,000 | 51,400 | 58,200 | 5,585 | 485 |
| 2013-12-24 | 52,500 | 54,600 | 51,000 | 52,500 | 3,758 | 437.50 |
| 2013-12-20 | 54,600 | 54,600 | 50,900 | 52,400 | 4,755 | 436.67 |
| 2013-12-19 | 55,700 | 56,600 | 53,200 | 54,300 | 4,606 | 452.50 |
| 2013-12-18 | 56,500 | 57,400 | 55,200 | 56,700 | 3,529 | 472.50 |
| 2013-12-17 | 59,500 | 59,600 | 57,000 | 58,200 | 3,072 | 485 |
| 2013-12-16 | 59,500 | 59,800 | 57,500 | 57,700 | 4,622 | 480.83 |
| 2013-12-13 | 64,000 | 64,000 | 60,500 | 61,200 | 4,733 | 510 |
| 2013-12-12 | 66,500 | 66,500 | 63,800 | 64,300 | 4,031 | 535.83 |
| 2013-12-11 | 67,900 | 67,900 | 65,300 | 66,700 | 3,810 | 555.83 |
| 2013-12-10 | 67,000 | 69,000 | 66,500 | 67,100 | 4,332 | 559.17 |
| 2013-12-09 | 71,500 | 72,000 | 65,800 | 66,200 | 7,906 | 551.67 |
| 2013-12-06 | 67,100 | 70,500 | 66,800 | 69,100 | 3,897 | 575.83 |
| 2013-12-05 | 66,900 | 69,700 | 66,400 | 67,300 | 4,251 | 560.83 |
| 2013-12-04 | 68,000 | 68,900 | 65,900 | 67,600 | 4,000 | 563.33 |
| 2013-12-03 | 70,900 | 72,500 | 68,000 | 69,000 | 5,127 | 575 |
| 2013-12-02 | 67,500 | 72,200 | 67,100 | 71,200 | 6,839 | 593.33 |
| 2013-11-29 | 65,400 | 67,900 | 65,400 | 67,200 | 2,628 | 560 |
| 2013-11-28 | 69,000 | 69,800 | 65,400 | 65,700 | 5,102 | 547.50 |
| 2013-11-27 | 68,700 | 74,700 | 66,500 | 67,500 | 18,244 | 562.50 |
| 2013-11-26 | 65,000 | 68,000 | 64,300 | 67,300 | 4,395 | 560.83 |
| 2013-11-25 | 62,200 | 68,800 | 62,100 | 65,900 | 11,144 | 549.17 |
| 2013-11-22 | 63,300 | 67,500 | 60,600 | 62,200 | 9,333 | 518.33 |
| 2013-11-21 | 65,100 | 65,900 | 63,400 | 63,600 | 3,143 | 530 |
| 2013-11-20 | 64,500 | 67,500 | 63,300 | 66,100 | 5,904 | 550.83 |
| 2013-11-19 | 64,100 | 66,300 | 63,000 | 64,300 | 4,137 | 535.83 |
| 2013-11-18 | 68,300 | 68,900 | 62,600 | 64,200 | 12,116 | 535 |
| 2013-11-15 | 68,000 | 73,600 | 66,100 | 70,800 | 32,522 | 590 |
| 2013-11-14 | 72,000 | 77,400 | 64,100 | 64,800 | 37,675 | 540 |
| 2013-11-13 | 67,800 | 67,800 | 67,800 | 67,800 | 5,738 | 565 |
| 2013-11-12 | 53,900 | 58,500 | 51,200 | 57,800 | 4,461 | 481.67 |
| 2013-11-11 | 57,300 | 57,800 | 53,000 | 54,400 | 2,516 | 453.33 |
| 2013-11-08 | 56,700 | 58,700 | 53,800 | 54,600 | 3,006 | 455 |
| 2013-11-07 | 58,400 | 59,300 | 55,100 | 56,900 | 2,316 | 474.17 |
| 2013-11-06 | 59,000 | 60,700 | 58,100 | 58,900 | 2,666 | 490.83 |
| 2013-11-05 | 61,000 | 62,700 | 58,200 | 60,000 | 2,938 | 500 |
| 2013-11-01 | 60,700 | 64,400 | 57,000 | 59,000 | 12,904 | 491.67 |
| 2013-10-31 | 64,000 | 70,900 | 60,500 | 62,700 | 25,491 | 522.50 |
| 2013-10-30 | 64,000 | 66,000 | 59,200 | 62,000 | 11,056 | 516.67 |
| 2013-10-29 | 57,800 | 67,200 | 56,900 | 66,000 | 15,644 | 550 |
| 2013-10-28 | 65,400 | 66,900 | 57,900 | 58,100 | 8,088 | 484.17 |
| 2013-10-25 | 69,300 | 72,900 | 61,100 | 65,300 | 31,352 | 544.17 |
| 2013-10-24 | 53,000 | 63,300 | 52,600 | 63,300 | 23,822 | 527.50 |
| 2013-10-23 | 57,000 | 57,800 | 51,300 | 53,300 | 7,352 | 444.17 |
| 2013-10-22 | 49,950 | 58,900 | 49,750 | 58,000 | 18,804 | 483.33 |
| 2013-10-21 | 49,000 | 52,500 | 49,000 | 50,000 | 6,739 | 416.67 |
| 2013-10-18 | 47,800 | 49,400 | 47,000 | 48,000 | 1,645 | 400 |
| 2013-10-17 | 49,100 | 50,300 | 47,100 | 47,500 | 2,043 | 395.83 |
| 2013-10-16 | 48,500 | 51,000 | 47,500 | 47,900 | 4,426 | 399.17 |
| 2013-10-15 | 46,950 | 51,700 | 45,500 | 49,200 | 6,805 | 410 |
| 2013-10-11 | 47,350 | 48,750 | 46,000 | 46,950 | 2,727 | 391.25 |
| 2013-10-10 | 49,000 | 53,000 | 47,000 | 47,700 | 5,909 | 397.50 |
| 2013-10-09 | 49,500 | 51,700 | 47,200 | 49,100 | 4,692 | 409.17 |
| 2013-10-08 | 52,000 | 53,900 | 46,400 | 49,500 | 10,300 | 412.50 |
| 2013-10-07 | 51,300 | 54,000 | 50,000 | 54,000 | 23,641 | 450 |
| 2013-10-04 | 41,200 | 47,000 | 40,400 | 47,000 | 9,639 | 391.67 |
| 2013-10-03 | 42,200 | 43,550 | 41,700 | 41,800 | 3,443 | 348.33 |
| 2013-10-02 | 39,350 | 41,500 | 39,350 | 41,000 | 2,230 | 341.67 |
| 2013-10-01 | 40,250 | 40,900 | 39,400 | 39,450 | 1,877 | 328.75 |
| 2013-09-30 | 41,800 | 42,700 | 40,350 | 40,500 | 2,511 | 337.50 |
| 2013-09-27 | 40,900 | 44,850 | 40,600 | 42,500 | 6,005 | 354.17 |
| 2013-09-26 | 40,000 | 40,550 | 38,900 | 40,450 | 2,063 | 337.08 |
| 2013-09-25 | 41,000 | 41,600 | 40,100 | 40,500 | 1,257 | 337.50 |
| 2013-09-24 | 42,700 | 42,700 | 41,000 | 41,250 | 1,702 | 343.75 |
| 2013-09-20 | 43,500 | 43,600 | 42,200 | 42,650 | 1,309 | 355.42 |
| 2013-09-19 | 42,200 | 44,000 | 42,150 | 42,800 | 2,159 | 356.67 |
| 2013-09-18 | 41,350 | 43,400 | 41,350 | 42,100 | 1,627 | 350.83 |
| 2013-09-17 | 42,000 | 44,400 | 41,100 | 41,200 | 3,197 | 343.33 |
| 2013-09-13 | 40,500 | 43,200 | 40,150 | 41,000 | 2,256 | 341.67 |
| 2013-09-12 | 41,150 | 41,700 | 40,100 | 41,200 | 1,876 | 343.33 |
| 2013-09-11 | 42,000 | 42,300 | 39,800 | 41,700 | 2,709 | 347.50 |
| 2013-09-10 | 43,100 | 43,800 | 41,200 | 42,000 | 2,590 | 350 |
| 2013-09-09 | 46,100 | 46,250 | 41,500 | 43,050 | 3,475 | 358.75 |
| 2013-09-06 | 48,150 | 51,000 | 41,800 | 44,000 | 13,384 | 366.67 |
| 2013-09-05 | 44,000 | 44,500 | 42,500 | 43,950 | 2,679 | 366.25 |
| 2013-09-04 | 46,400 | 46,900 | 42,500 | 44,800 | 3,400 | 373.33 |
| 2013-09-03 | 45,750 | 47,900 | 44,750 | 46,950 | 1,859 | 391.25 |
| 2013-09-02 | 47,350 | 48,300 | 44,800 | 45,050 | 2,940 | 375.42 |
| 2013-08-30 | 48,600 | 52,000 | 46,200 | 48,050 | 6,925 | 400.42 |
| 2013-08-29 | 47,500 | 48,500 | 44,950 | 45,950 | 2,435 | 382.92 |
| 2013-08-28 | 46,800 | 51,700 | 46,100 | 46,800 | 4,158 | 390 |
| 2013-08-27 | 50,100 | 51,700 | 47,300 | 48,000 | 2,622 | 400 |
| 2013-08-26 | 48,950 | 54,300 | 46,500 | 50,100 | 6,194 | 417.50 |
| 2013-08-23 | 52,500 | 56,000 | 47,950 | 48,400 | 5,326 | 403.33 |
| 2013-08-22 | 53,000 | 56,400 | 51,000 | 53,500 | 4,361 | 445.83 |
| 2013-08-21 | 58,000 | 59,200 | 50,800 | 53,500 | 5,805 | 445.83 |
| 2013-08-20 | 61,500 | 63,300 | 54,000 | 56,600 | 14,883 | 471.67 |
| 2013-08-19 | 52,500 | 63,500 | 50,300 | 63,500 | 20,529 | 529.17 |
| 2013-08-16 | 53,200 | 60,800 | 50,000 | 53,500 | 33,141 | 445.83 |
| 2013-08-15 | 50,500 | 52,200 | 50,100 | 52,200 | 7,765 | 435 |
| 2013-08-14 | 43,400 | 47,350 | 42,000 | 45,200 | 9,188 | 376.67 |
| 2013-08-13 | 40,350 | 44,250 | 38,450 | 44,100 | 9,500 | 367.50 |
| 2013-08-12 | 39,650 | 39,650 | 37,000 | 37,250 | 1,239 | 310.42 |
| 2013-08-09 | 39,150 | 40,200 | 38,000 | 39,000 | 1,168 | 325 |
| 2013-08-08 | 39,600 | 41,400 | 38,700 | 39,000 | 2,574 | 325 |
| 2013-08-07 | 38,550 | 42,600 | 36,600 | 41,000 | 4,385 | 341.67 |
| 2013-08-06 | 40,200 | 40,800 | 38,300 | 39,500 | 4,455 | 329.17 |
| 2013-08-05 | 38,100 | 41,600 | 37,400 | 41,600 | 4,984 | 346.67 |
| 2013-08-02 | 35,000 | 35,950 | 34,150 | 34,600 | 1,081 | 288.33 |
| 2013-08-01 | 34,050 | 34,950 | 31,000 | 34,300 | 1,214 | 285.83 |
| 2013-07-31 | 34,700 | 35,850 | 33,600 | 34,050 | 1,637 | 283.75 |
| 2013-07-30 | 35,450 | 38,400 | 35,200 | 36,650 | 2,923 | 305.42 |
| 2013-07-29 | 38,000 | 38,000 | 33,000 | 34,050 | 3,695 | 283.75 |
| 2013-07-26 | 39,850 | 40,700 | 38,800 | 38,800 | 1,123 | 323.33 |
| 2013-07-25 | 41,350 | 42,800 | 39,500 | 41,250 | 2,197 | 343.75 |
| 2013-07-24 | 38,000 | 44,000 | 38,000 | 42,750 | 4,556 | 356.25 |
| 2013-07-23 | 38,950 | 42,000 | 38,500 | 39,100 | 3,562 | 325.83 |
| 2013-07-22 | 43,250 | 48,000 | 39,500 | 41,500 | 18,239 | 345.83 |
| 2013-07-19 | 43,200 | 43,200 | 41,000 | 43,200 | 13,013 | 360 |
| 2013-07-18 | 38,500 | 41,350 | 34,800 | 36,200 | 15,497 | 301.67 |
| 2013-07-17 | 36,600 | 38,200 | 35,850 | 38,200 | 7,170 | 318.33 |
| 2013-07-16 | 30,000 | 32,300 | 29,810 | 31,200 | 982 | 260 |
| 2013-07-12 | 31,850 | 34,800 | 29,300 | 30,000 | 7,799 | 250 |
| 2013-07-11 | 30,200 | 31,450 | 29,500 | 30,500 | 1,222 | 254.17 |
| 2013-07-10 | 30,100 | 31,900 | 28,780 | 30,200 | 3,305 | 251.67 |
| 2013-07-09 | 29,000 | 29,800 | 28,210 | 29,450 | 717 | 245.42 |
| 2013-07-08 | 28,500 | 29,160 | 27,610 | 28,500 | 574 | 237.50 |
| 2013-07-05 | 29,700 | 29,980 | 28,590 | 28,600 | 488 | 238.33 |
| 2013-07-04 | 29,490 | 30,800 | 28,600 | 29,200 | 2,111 | 243.33 |
| 2013-07-03 | 26,030 | 29,950 | 25,660 | 29,500 | 1,182 | 245.83 |
| 2013-07-02 | 26,080 | 26,800 | 25,800 | 26,080 | 561 | 217.33 |
| 2013-07-01 | 26,000 | 26,400 | 25,070 | 26,180 | 342 | 218.17 |
| 2013-06-28 | 24,510 | 26,700 | 24,510 | 26,000 | 338 | 216.67 |
| 2013-06-27 | 24,210 | 25,800 | 22,200 | 25,000 | 654 | 208.33 |
| 2013-06-26 | 26,700 | 27,200 | 23,000 | 24,300 | 683 | 202.50 |
| 2013-06-25 | 28,400 | 28,400 | 26,500 | 26,800 | 819 | 223.33 |
| 2013-06-24 | 28,030 | 29,070 | 28,000 | 28,400 | 307 | 236.67 |
| 2013-06-21 | 27,900 | 29,000 | 27,210 | 28,450 | 512 | 237.08 |
| 2013-06-20 | 29,500 | 29,500 | 28,010 | 28,890 | 310 | 240.75 |
| 2013-06-19 | 29,500 | 30,500 | 27,400 | 29,500 | 859 | 245.83 |
| 2013-06-18 | 29,110 | 31,200 | 28,600 | 29,000 | 1,498 | 241.67 |
| 2013-06-17 | 30,500 | 33,500 | 29,490 | 29,610 | 3,023 | 246.75 |
| 2013-06-14 | 28,100 | 31,450 | 28,100 | 29,200 | 2,204 | 243.33 |
| 2013-06-13 | 29,210 | 30,250 | 27,300 | 27,300 | 842 | 227.50 |
| 2013-06-12 | 30,300 | 30,300 | 28,050 | 29,500 | 756 | 245.83 |
| 2013-06-11 | 27,480 | 30,300 | 25,610 | 30,100 | 1,495 | 250.83 |
| 2013-06-10 | 24,800 | 28,600 | 24,800 | 27,480 | 2,067 | 229 |
| 2013-06-07 | 22,680 | 24,370 | 18,500 | 23,600 | 3,484 | 196.67 |
| 2013-06-06 | 26,180 | 27,180 | 22,680 | 22,800 | 1,617 | 190 |
| 2013-06-05 | 27,940 | 29,300 | 26,900 | 27,680 | 915 | 230.67 |
| 2013-06-04 | 27,550 | 29,050 | 25,750 | 28,940 | 1,066 | 241.17 |
| 2013-06-03 | 28,450 | 31,300 | 27,950 | 28,050 | 1,573 | 233.75 |
| 2013-05-31 | 29,800 | 29,800 | 27,600 | 27,950 | 677 | 232.92 |
| 2013-05-30 | 29,170 | 29,700 | 27,500 | 29,300 | 1,344 | 244.17 |
| 2013-05-29 | 31,850 | 31,850 | 30,000 | 30,150 | 948 | 251.25 |
| 2013-05-28 | 31,900 | 33,950 | 30,500 | 30,600 | 1,928 | 255 |
| 2013-05-27 | 32,200 | 36,700 | 30,000 | 32,600 | 3,668 | 271.67 |
| 2013-05-24 | 30,000 | 32,150 | 28,720 | 32,150 | 4,405 | 267.92 |
| 2013-05-23 | 31,500 | 36,000 | 27,110 | 27,110 | 4,646 | 225.92 |
| 2013-05-22 | 35,000 | 36,250 | 31,750 | 33,500 | 2,940 | 279.17 |
| 2013-05-21 | 33,000 | 40,700 | 31,700 | 35,000 | 16,880 | 291.67 |
| 2013-05-20 | 33,000 | 33,700 | 33,000 | 33,700 | 3,447 | 280.83 |
| 2013-05-17 | 22,200 | 28,700 | 22,200 | 28,700 | 8,457 | 239.17 |
| 2013-05-16 | 25,190 | 26,690 | 22,190 | 23,700 | 3,170 | 197.50 |
| 2013-05-15 | 24,500 | 29,300 | 22,940 | 27,190 | 8,065 | 226.58 |
| 2013-05-14 | 26,880 | 26,880 | 23,400 | 24,390 | 4,438 | 203.25 |
| 2013-05-13 | 23,000 | 26,380 | 22,560 | 26,380 | 10,477 | 219.83 |
| 2013-05-10 | 21,850 | 21,850 | 20,200 | 21,380 | 4,992 | 178.17 |
| 2013-05-09 | 18,950 | 19,600 | 18,650 | 19,560 | 1,483 | 163 |
| 2013-05-08 | 19,300 | 19,480 | 18,750 | 19,190 | 1,229 | 159.92 |
| 2013-05-07 | 19,190 | 19,260 | 18,830 | 18,990 | 1,556 | 158.25 |
| 2013-05-02 | 18,010 | 19,100 | 18,010 | 18,990 | 1,618 | 158.25 |
| 2013-05-01 | 18,100 | 18,110 | 17,980 | 18,070 | 361 | 150.58 |
| 2013-04-30 | 17,910 | 18,100 | 17,910 | 17,970 | 447 | 149.75 |
| 2013-04-26 | 18,170 | 18,180 | 17,910 | 17,910 | 312 | 149.25 |
| 2013-04-25 | 17,860 | 18,170 | 17,850 | 18,000 | 512 | 150 |
| 2013-04-24 | 18,190 | 18,190 | 17,760 | 17,800 | 556 | 148.33 |
| 2013-04-23 | 18,300 | 18,340 | 17,850 | 18,090 | 756 | 150.75 |
| 2013-04-22 | 17,900 | 18,300 | 17,760 | 18,300 | 628 | 152.50 |
| 2013-04-19 | 17,770 | 17,880 | 17,600 | 17,840 | 452 | 148.67 |
| 2013-04-18 | 17,750 | 17,960 | 17,660 | 17,910 | 385 | 149.25 |
| 2013-04-17 | 17,610 | 17,900 | 17,550 | 17,650 | 385 | 147.08 |
| 2013-04-16 | 17,660 | 17,800 | 17,530 | 17,640 | 338 | 147 |
| 2013-04-15 | 17,970 | 17,970 | 17,700 | 17,780 | 278 | 148.17 |
| 2013-04-12 | 17,680 | 18,000 | 17,540 | 18,000 | 376 | 150 |
| 2013-04-11 | 17,820 | 17,980 | 17,530 | 17,630 | 332 | 146.92 |
| 2013-04-10 | 17,770 | 18,000 | 17,330 | 17,520 | 810 | 146 |
| 2013-04-09 | 18,100 | 18,200 | 17,800 | 18,000 | 420 | 150 |
| 2013-04-08 | 18,100 | 18,100 | 17,700 | 18,080 | 716 | 150.67 |
| 2013-04-05 | 17,940 | 18,000 | 17,490 | 17,600 | 435 | 146.67 |
| 2013-04-04 | 17,500 | 17,690 | 17,420 | 17,690 | 164 | 147.42 |
| 2013-04-03 | 17,620 | 17,680 | 17,320 | 17,650 | 383 | 147.08 |
| 2013-04-02 | 17,390 | 17,560 | 17,210 | 17,500 | 392 | 145.83 |
| 2013-04-01 | 17,800 | 18,150 | 17,430 | 17,430 | 690 | 145.25 |
| 2013-03-29 | 17,870 | 17,990 | 17,620 | 17,750 | 399 | 147.92 |
| 2013-03-28 | 18,290 | 18,290 | 17,910 | 17,910 | 307 | 149.25 |
| 2013-03-27 | 18,390 | 18,420 | 18,000 | 18,000 | 355 | 150 |
| 2013-03-26 | 17,710 | 18,450 | 17,700 | 18,050 | 682 | 150.42 |
| 2013-03-25 | 17,800 | 17,890 | 17,640 | 17,750 | 197 | 147.92 |
| 2013-03-22 | 17,800 | 17,890 | 17,600 | 17,660 | 313 | 147.17 |
| 2013-03-21 | 17,800 | 17,940 | 17,600 | 17,740 | 412 | 147.83 |
| 2013-03-19 | 17,530 | 17,890 | 17,450 | 17,640 | 278 | 147 |
| 2013-03-18 | 17,800 | 17,900 | 17,480 | 17,480 | 460 | 145.67 |
| 2013-03-15 | 18,100 | 18,100 | 17,660 | 17,660 | 191 | 147.17 |
| 2013-03-14 | 18,060 | 18,100 | 17,700 | 18,100 | 190 | 150.83 |
| 2013-03-13 | 18,090 | 18,200 | 17,710 | 17,970 | 631 | 149.75 |
| 2013-03-12 | 18,800 | 18,900 | 18,050 | 18,110 | 843 | 150.92 |
| 2013-03-11 | 18,730 | 20,400 | 18,730 | 19,070 | 2,694 | 158.92 |
| 2013-03-08 | 18,780 | 18,780 | 18,460 | 18,780 | 488 | 156.50 |
| 2013-03-07 | 18,310 | 18,840 | 18,160 | 18,800 | 479 | 156.67 |
| 2013-03-06 | 18,700 | 18,900 | 18,000 | 18,270 | 658 | 152.25 |
| 2013-03-05 | 17,900 | 18,950 | 17,790 | 18,700 | 1,248 | 155.83 |
| 2013-03-04 | 17,470 | 18,150 | 17,470 | 18,000 | 564 | 150 |
| 2013-03-01 | 17,430 | 17,450 | 17,270 | 17,430 | 181 | 145.25 |
| 2013-02-28 | 17,300 | 17,500 | 17,190 | 17,200 | 377 | 143.33 |
| 2013-02-27 | 17,500 | 17,500 | 17,110 | 17,300 | 356 | 144.17 |
| 2013-02-26 | 17,290 | 17,500 | 17,100 | 17,250 | 241 | 143.75 |
| 2013-02-25 | 17,650 | 17,650 | 17,100 | 17,100 | 495 | 142.50 |
| 2013-02-22 | 17,360 | 17,600 | 17,300 | 17,320 | 349 | 144.33 |
| 2013-02-21 | 17,380 | 17,660 | 17,110 | 17,250 | 377 | 143.75 |
| 2013-02-20 | 17,500 | 17,650 | 17,200 | 17,350 | 289 | 144.58 |
| 2013-02-19 | 16,620 | 17,390 | 16,620 | 17,320 | 277 | 144.33 |
| 2013-02-18 | 17,060 | 17,100 | 16,520 | 16,850 | 910 | 140.42 |
| 2013-02-15 | 17,710 | 17,710 | 16,780 | 17,140 | 1,124 | 142.83 |
| 2013-02-14 | 17,500 | 17,530 | 17,260 | 17,510 | 356 | 145.92 |
| 2013-02-13 | 18,000 | 18,000 | 17,500 | 17,530 | 900 | 146.08 |
| 2013-02-12 | 18,600 | 18,680 | 17,880 | 17,970 | 606 | 149.75 |
| 2013-02-08 | 18,510 | 18,690 | 17,700 | 17,700 | 1,094 | 147.50 |
| 2013-02-07 | 18,710 | 18,980 | 18,500 | 18,550 | 1,611 | 154.58 |
| 2013-02-06 | 19,250 | 19,380 | 18,300 | 19,370 | 956 | 161.42 |
| 2013-02-05 | 19,500 | 19,500 | 19,110 | 19,110 | 477 | 159.25 |
| 2013-02-04 | 19,400 | 19,730 | 19,110 | 19,580 | 1,123 | 163.17 |
| 2013-02-01 | 19,300 | 19,390 | 19,190 | 19,200 | 432 | 160 |
| 2013-01-31 | 19,270 | 19,400 | 19,100 | 19,250 | 533 | 160.42 |
| 2013-01-30 | 19,100 | 19,440 | 19,100 | 19,290 | 680 | 160.75 |
| 2013-01-29 | 19,120 | 19,350 | 19,060 | 19,110 | 304 | 159.25 |
| 2013-01-28 | 19,200 | 19,330 | 19,000 | 19,010 | 400 | 158.42 |
| 2013-01-25 | 19,230 | 19,400 | 18,900 | 18,990 | 835 | 158.25 |
| 2013-01-24 | 19,150 | 19,540 | 19,050 | 19,290 | 346 | 160.75 |
| 2013-01-23 | 19,550 | 19,550 | 19,180 | 19,180 | 270 | 159.83 |
| 2013-01-22 | 19,600 | 19,900 | 19,300 | 19,550 | 529 | 162.92 |
| 2013-01-21 | 19,500 | 19,700 | 19,390 | 19,600 | 400 | 163.33 |
| 2013-01-18 | 19,330 | 19,600 | 19,260 | 19,370 | 348 | 161.42 |
| 2013-01-17 | 19,640 | 19,800 | 19,170 | 19,330 | 654 | 161.08 |
| 2013-01-16 | 19,780 | 20,000 | 19,300 | 19,640 | 1,000 | 163.67 |
| 2013-01-15 | 19,530 | 19,850 | 19,400 | 19,700 | 484 | 164.17 |
| 2013-01-11 | 19,980 | 19,980 | 19,300 | 19,690 | 474 | 164.08 |
| 2013-01-10 | 19,240 | 19,640 | 19,100 | 19,640 | 782 | 163.67 |
| 2013-01-09 | 19,080 | 19,240 | 19,020 | 19,130 | 348 | 159.42 |
| 2013-01-08 | 19,200 | 19,210 | 19,050 | 19,080 | 202 | 159 |
| 2013-01-07 | 19,020 | 19,250 | 19,000 | 19,200 | 441 | 160 |
| 2013-01-04 | 19,290 | 19,300 | 18,950 | 18,960 | 418 | 158 |
分割・併合履歴 ： [2018-06-27]1株→1.2株 [2013-12-26]1株→100株 [2005-09-27]1株→5株