9640 (株)セゾンテクノロジー 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 | 1,095 | 1,110 | 1,094 | 1,110 | 6,400 | 1,110 |
| 2013-12-27 | 1,086 | 1,090 | 1,083 | 1,084 | 3,100 | 1,084 |
| 2013-12-26 | 1,080 | 1,085 | 1,073 | 1,085 | 4,600 | 1,085 |
| 2013-12-25 | 1,072 | 1,080 | 1,059 | 1,059 | 14,300 | 1,059 |
| 2013-12-24 | 1,077 | 1,095 | 1,071 | 1,073 | 12,900 | 1,073 |
| 2013-12-20 | 1,083 | 1,089 | 1,082 | 1,082 | 2,200 | 1,082 |
| 2013-12-19 | 1,095 | 1,098 | 1,087 | 1,090 | 8,600 | 1,090 |
| 2013-12-18 | 1,094 | 1,094 | 1,090 | 1,092 | 1,700 | 1,092 |
| 2013-12-17 | 1,089 | 1,095 | 1,081 | 1,081 | 2,200 | 1,081 |
| 2013-12-16 | 1,088 | 1,089 | 1,088 | 1,088 | 2,300 | 1,088 |
| 2013-12-13 | 1,085 | 1,093 | 1,085 | 1,093 | 8,300 | 1,093 |
| 2013-12-12 | 1,091 | 1,098 | 1,091 | 1,098 | 1,700 | 1,098 |
| 2013-12-11 | 1,090 | 1,098 | 1,088 | 1,091 | 1,700 | 1,091 |
| 2013-12-10 | 1,109 | 1,109 | 1,092 | 1,102 | 5,500 | 1,102 |
| 2013-12-09 | 1,105 | 1,111 | 1,105 | 1,109 | 3,100 | 1,109 |
| 2013-12-06 | 1,100 | 1,101 | 1,100 | 1,101 | 3,700 | 1,101 |
| 2013-12-05 | 1,122 | 1,122 | 1,101 | 1,101 | 1,700 | 1,101 |
| 2013-12-04 | 1,104 | 1,120 | 1,101 | 1,110 | 2,500 | 1,110 |
| 2013-12-03 | 1,135 | 1,135 | 1,116 | 1,118 | 12,200 | 1,118 |
| 2013-12-02 | 1,090 | 1,100 | 1,090 | 1,100 | 1,400 | 1,100 |
| 2013-11-29 | 1,095 | 1,100 | 1,087 | 1,087 | 8,400 | 1,087 |
| 2013-11-28 | 1,084 | 1,084 | 1,070 | 1,084 | 1,900 | 1,084 |
| 2013-11-27 | 1,087 | 1,087 | 1,070 | 1,081 | 4,700 | 1,081 |
| 2013-11-26 | 1,084 | 1,087 | 1,084 | 1,087 | 300 | 1,087 |
| 2013-11-25 | 1,088 | 1,088 | 1,081 | 1,081 | 1,000 | 1,081 |
| 2013-11-22 | 1,076 | 1,087 | 1,076 | 1,082 | 1,200 | 1,082 |
| 2013-11-21 | 1,078 | 1,083 | 1,072 | 1,083 | 4,800 | 1,083 |
| 2013-11-20 | 1,086 | 1,087 | 1,078 | 1,078 | 4,000 | 1,078 |
| 2013-11-19 | 1,095 | 1,095 | 1,088 | 1,090 | 1,700 | 1,090 |
| 2013-11-18 | 1,090 | 1,100 | 1,088 | 1,090 | 1,200 | 1,090 |
| 2013-11-15 | 1,094 | 1,097 | 1,094 | 1,097 | 3,000 | 1,097 |
| 2013-11-14 | 1,077 | 1,084 | 1,077 | 1,081 | 3,000 | 1,081 |
| 2013-11-13 | 1,077 | 1,077 | 1,075 | 1,075 | 800 | 1,075 |
| 2013-11-12 | 1,071 | 1,077 | 1,071 | 1,077 | 3,600 | 1,077 |
| 2013-11-11 | 1,089 | 1,089 | 1,070 | 1,070 | 1,600 | 1,070 |
| 2013-11-08 | 1,090 | 1,090 | 1,055 | 1,074 | 5,700 | 1,074 |
| 2013-11-07 | 1,100 | 1,100 | 1,090 | 1,091 | 5,000 | 1,091 |
| 2013-11-06 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2013-11-05 | 1,106 | 1,106 | 1,101 | 1,101 | 1,200 | 1,101 |
| 2013-11-01 | 1,120 | 1,120 | 1,100 | 1,100 | 3,800 | 1,100 |
| 2013-10-30 | 1,145 | 1,150 | 1,144 | 1,150 | 2,600 | 1,150 |
| 2013-10-29 | 1,150 | 1,150 | 1,116 | 1,139 | 2,200 | 1,139 |
| 2013-10-28 | 1,134 | 1,150 | 1,116 | 1,150 | 2,000 | 1,150 |
| 2013-10-25 | 1,116 | 1,130 | 1,116 | 1,130 | 4,500 | 1,130 |
| 2013-10-23 | 1,122 | 1,122 | 1,118 | 1,118 | 600 | 1,118 |
| 2013-10-22 | 1,118 | 1,124 | 1,115 | 1,124 | 1,500 | 1,124 |
| 2013-10-21 | 1,115 | 1,115 | 1,115 | 1,115 | 2,300 | 1,115 |
| 2013-10-18 | 1,111 | 1,111 | 1,111 | 1,111 | 400 | 1,111 |
| 2013-10-17 | 1,114 | 1,114 | 1,096 | 1,096 | 500 | 1,096 |
| 2013-10-16 | 1,100 | 1,100 | 1,094 | 1,094 | 800 | 1,094 |
| 2013-10-15 | 1,115 | 1,115 | 1,103 | 1,103 | 2,900 | 1,103 |
| 2013-10-11 | 1,100 | 1,106 | 1,100 | 1,105 | 1,700 | 1,105 |
| 2013-10-10 | 1,116 | 1,116 | 1,096 | 1,097 | 3,300 | 1,097 |
| 2013-10-09 | 1,100 | 1,100 | 1,095 | 1,100 | 6,000 | 1,100 |
| 2013-10-08 | 1,096 | 1,101 | 1,095 | 1,101 | 1,300 | 1,101 |
| 2013-10-07 | 1,101 | 1,110 | 1,101 | 1,102 | 4,700 | 1,102 |
| 2013-10-04 | 1,119 | 1,119 | 1,101 | 1,101 | 600 | 1,101 |
| 2013-10-03 | 1,101 | 1,101 | 1,101 | 1,101 | 400 | 1,101 |
| 2013-10-02 | 1,116 | 1,116 | 1,098 | 1,100 | 2,600 | 1,100 |
| 2013-10-01 | 1,107 | 1,107 | 1,100 | 1,100 | 500 | 1,100 |
| 2013-09-30 | 1,115 | 1,115 | 1,108 | 1,110 | 400 | 1,110 |
| 2013-09-27 | 1,098 | 1,122 | 1,098 | 1,120 | 2,900 | 1,120 |
| 2013-09-26 | 1,119 | 1,119 | 1,098 | 1,098 | 200 | 1,098 |
| 2013-09-25 | 1,117 | 1,118 | 1,117 | 1,118 | 200 | 1,118 |
| 2013-09-24 | 1,109 | 1,113 | 1,096 | 1,113 | 2,700 | 1,113 |
| 2013-09-20 | 1,100 | 1,109 | 1,093 | 1,109 | 2,000 | 1,109 |
| 2013-09-19 | 1,091 | 1,100 | 1,091 | 1,100 | 1,100 | 1,100 |
| 2013-09-18 | 1,100 | 1,104 | 1,090 | 1,104 | 1,400 | 1,104 |
| 2013-09-17 | 1,078 | 1,102 | 1,078 | 1,090 | 1,700 | 1,090 |
| 2013-09-13 | 1,104 | 1,104 | 1,075 | 1,076 | 6,900 | 1,076 |
| 2013-09-12 | 1,098 | 1,099 | 1,079 | 1,095 | 3,900 | 1,095 |
| 2013-09-11 | 1,093 | 1,104 | 1,093 | 1,104 | 1,000 | 1,104 |
| 2013-09-10 | 1,104 | 1,104 | 1,103 | 1,103 | 200 | 1,103 |
| 2013-09-09 | 1,104 | 1,104 | 1,082 | 1,104 | 1,600 | 1,104 |
| 2013-09-06 | 1,081 | 1,100 | 1,073 | 1,100 | 3,200 | 1,100 |
| 2013-09-05 | 1,085 | 1,085 | 1,084 | 1,084 | 200 | 1,084 |
| 2013-09-04 | 1,082 | 1,085 | 1,080 | 1,085 | 1,800 | 1,085 |
| 2013-09-03 | 1,099 | 1,100 | 1,098 | 1,100 | 1,700 | 1,100 |
| 2013-09-02 | 1,093 | 1,093 | 1,093 | 1,093 | 200 | 1,093 |
| 2013-08-30 | 1,069 | 1,100 | 1,069 | 1,100 | 1,700 | 1,100 |
| 2013-08-29 | 1,079 | 1,079 | 1,079 | 1,079 | 100 | 1,079 |
| 2013-08-28 | 1,080 | 1,080 | 1,060 | 1,069 | 800 | 1,069 |
| 2013-08-27 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2013-08-26 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2013-08-23 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2013-08-22 | 1,058 | 1,067 | 1,058 | 1,067 | 1,100 | 1,067 |
| 2013-08-21 | 1,070 | 1,070 | 1,066 | 1,066 | 1,200 | 1,066 |
| 2013-08-20 | 1,090 | 1,090 | 1,084 | 1,084 | 800 | 1,084 |
| 2013-08-19 | 1,071 | 1,071 | 1,071 | 1,071 | 100 | 1,071 |
| 2013-08-16 | 1,070 | 1,070 | 1,070 | 1,070 | 800 | 1,070 |
| 2013-08-15 | 1,099 | 1,099 | 1,092 | 1,099 | 3,300 | 1,099 |
| 2013-08-14 | 1,074 | 1,080 | 1,060 | 1,080 | 5,200 | 1,080 |
| 2013-08-13 | 1,072 | 1,075 | 1,072 | 1,075 | 700 | 1,075 |
| 2013-08-12 | 1,060 | 1,070 | 1,057 | 1,060 | 4,300 | 1,060 |
| 2013-08-09 | 1,060 | 1,060 | 1,060 | 1,060 | 4,200 | 1,060 |
| 2013-08-08 | 1,075 | 1,075 | 1,061 | 1,061 | 1,300 | 1,061 |
| 2013-08-07 | 1,076 | 1,076 | 1,075 | 1,075 | 700 | 1,075 |
| 2013-08-05 | 1,085 | 1,090 | 1,055 | 1,090 | 1,900 | 1,090 |
| 2013-08-02 | 1,100 | 1,100 | 1,067 | 1,095 | 1,800 | 1,095 |
| 2013-08-01 | 1,084 | 1,091 | 1,070 | 1,091 | 2,000 | 1,091 |
| 2013-07-31 | 1,105 | 1,110 | 1,076 | 1,081 | 800 | 1,081 |
| 2013-07-30 | 1,085 | 1,105 | 1,085 | 1,105 | 600 | 1,105 |
| 2013-07-29 | 1,147 | 1,147 | 1,105 | 1,105 | 1,700 | 1,105 |
| 2013-07-26 | 1,150 | 1,150 | 1,112 | 1,147 | 1,900 | 1,147 |
| 2013-07-25 | 1,126 | 1,150 | 1,122 | 1,150 | 700 | 1,150 |
| 2013-07-24 | 1,129 | 1,129 | 1,129 | 1,129 | 400 | 1,129 |
| 2013-07-23 | 1,128 | 1,129 | 1,108 | 1,129 | 700 | 1,129 |
| 2013-07-22 | 1,121 | 1,121 | 1,121 | 1,121 | 200 | 1,121 |
| 2013-07-19 | 1,156 | 1,160 | 1,130 | 1,130 | 1,600 | 1,130 |
| 2013-07-18 | 1,159 | 1,159 | 1,159 | 1,159 | 200 | 1,159 |
| 2013-07-17 | 1,160 | 1,160 | 1,101 | 1,155 | 3,100 | 1,155 |
| 2013-07-16 | 1,180 | 1,180 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2013-07-12 | 1,200 | 1,200 | 1,144 | 1,155 | 14,300 | 1,155 |
| 2013-07-11 | 1,140 | 1,145 | 1,136 | 1,140 | 3,600 | 1,140 |
| 2013-07-10 | 1,112 | 1,125 | 1,112 | 1,124 | 1,300 | 1,124 |
| 2013-07-09 | 1,120 | 1,120 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2013-07-08 | 1,126 | 1,130 | 1,100 | 1,100 | 1,700 | 1,100 |
| 2013-07-05 | 1,090 | 1,100 | 1,086 | 1,095 | 4,100 | 1,095 |
| 2013-07-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,100 | 1,090 |
| 2013-07-03 | 1,079 | 1,095 | 1,079 | 1,095 | 1,300 | 1,095 |
| 2013-07-02 | 1,098 | 1,100 | 1,082 | 1,082 | 800 | 1,082 |
| 2013-07-01 | 1,078 | 1,078 | 1,072 | 1,072 | 400 | 1,072 |
| 2013-06-28 | 1,070 | 1,078 | 1,057 | 1,057 | 300 | 1,057 |
| 2013-06-27 | 1,048 | 1,053 | 1,040 | 1,050 | 1,700 | 1,050 |
| 2013-06-26 | 1,061 | 1,061 | 1,053 | 1,053 | 1,500 | 1,053 |
| 2013-06-25 | 1,080 | 1,080 | 1,060 | 1,060 | 300 | 1,060 |
| 2013-06-24 | 1,090 | 1,090 | 1,080 | 1,080 | 700 | 1,080 |
| 2013-06-21 | 1,080 | 1,090 | 1,077 | 1,090 | 1,900 | 1,090 |
| 2013-06-20 | 1,081 | 1,083 | 1,081 | 1,083 | 200 | 1,083 |
| 2013-06-19 | 1,087 | 1,100 | 1,080 | 1,084 | 2,200 | 1,084 |
| 2013-06-18 | 1,100 | 1,100 | 1,075 | 1,088 | 1,600 | 1,088 |
| 2013-06-17 | 1,066 | 1,085 | 1,066 | 1,072 | 900 | 1,072 |
| 2013-06-14 | 1,140 | 1,140 | 1,090 | 1,090 | 3,300 | 1,090 |
| 2013-06-13 | 1,064 | 1,080 | 1,061 | 1,080 | 400 | 1,080 |
| 2013-06-12 | 1,059 | 1,059 | 1,059 | 1,059 | 400 | 1,059 |
| 2013-06-11 | 1,037 | 1,100 | 1,037 | 1,089 | 3,600 | 1,089 |
| 2013-06-10 | 1,022 | 1,050 | 1,022 | 1,037 | 3,800 | 1,037 |
| 2013-06-07 | 1,067 | 1,067 | 1,004 | 1,029 | 7,100 | 1,029 |
| 2013-06-06 | 1,078 | 1,100 | 1,077 | 1,081 | 1,400 | 1,081 |
| 2013-06-05 | 1,126 | 1,126 | 1,101 | 1,101 | 500 | 1,101 |
| 2013-06-04 | 1,092 | 1,130 | 1,081 | 1,129 | 2,000 | 1,129 |
| 2013-06-03 | 1,127 | 1,130 | 1,092 | 1,092 | 5,000 | 1,092 |
| 2013-05-31 | 1,126 | 1,127 | 1,126 | 1,127 | 300 | 1,127 |
| 2013-05-30 | 1,156 | 1,159 | 1,111 | 1,125 | 3,700 | 1,125 |
| 2013-05-29 | 1,160 | 1,160 | 1,140 | 1,157 | 9,300 | 1,157 |
| 2013-05-28 | 1,212 | 1,212 | 1,141 | 1,154 | 10,500 | 1,154 |
| 2013-05-27 | 1,180 | 1,180 | 1,167 | 1,167 | 2,600 | 1,167 |
| 2013-05-24 | 1,188 | 1,188 | 1,100 | 1,148 | 8,200 | 1,148 |
| 2013-05-23 | 1,200 | 1,217 | 1,152 | 1,188 | 5,800 | 1,188 |
| 2013-05-22 | 1,217 | 1,217 | 1,195 | 1,200 | 5,900 | 1,200 |
| 2013-05-21 | 1,218 | 1,218 | 1,196 | 1,217 | 1,900 | 1,217 |
| 2013-05-20 | 1,200 | 1,208 | 1,198 | 1,198 | 8,300 | 1,198 |
| 2013-05-17 | 1,199 | 1,199 | 1,166 | 1,199 | 800 | 1,199 |
| 2013-05-16 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2013-05-15 | 1,279 | 1,279 | 1,201 | 1,201 | 6,000 | 1,201 |
| 2013-05-14 | 1,254 | 1,256 | 1,230 | 1,248 | 2,500 | 1,248 |
| 2013-05-13 | 1,251 | 1,270 | 1,251 | 1,260 | 12,300 | 1,260 |
| 2013-05-10 | 1,249 | 1,250 | 1,245 | 1,245 | 6,000 | 1,245 |
| 2013-05-09 | 1,206 | 1,240 | 1,206 | 1,232 | 13,000 | 1,232 |
| 2013-05-08 | 1,215 | 1,217 | 1,201 | 1,201 | 4,200 | 1,201 |
| 2013-05-07 | 1,187 | 1,216 | 1,187 | 1,211 | 5,000 | 1,211 |
| 2013-05-02 | 1,193 | 1,195 | 1,185 | 1,195 | 1,300 | 1,195 |
| 2013-05-01 | 1,198 | 1,198 | 1,175 | 1,193 | 7,100 | 1,193 |
| 2013-04-30 | 1,194 | 1,199 | 1,189 | 1,198 | 4,100 | 1,198 |
| 2013-04-26 | 1,200 | 1,210 | 1,170 | 1,194 | 9,100 | 1,194 |
| 2013-04-25 | 1,204 | 1,230 | 1,132 | 1,220 | 18,700 | 1,220 |
| 2013-04-24 | 1,179 | 1,250 | 1,173 | 1,230 | 17,300 | 1,230 |
| 2013-04-23 | 1,160 | 1,177 | 1,160 | 1,162 | 2,600 | 1,162 |
| 2013-04-22 | 1,150 | 1,168 | 1,150 | 1,167 | 2,000 | 1,167 |
| 2013-04-19 | 1,144 | 1,169 | 1,125 | 1,125 | 2,600 | 1,125 |
| 2013-04-18 | 1,162 | 1,177 | 1,134 | 1,163 | 3,600 | 1,163 |
| 2013-04-17 | 1,120 | 1,164 | 1,120 | 1,162 | 8,400 | 1,162 |
| 2013-04-16 | 1,119 | 1,119 | 1,110 | 1,117 | 900 | 1,117 |
| 2013-04-15 | 1,111 | 1,119 | 1,110 | 1,119 | 3,200 | 1,119 |
| 2013-04-12 | 1,099 | 1,099 | 1,096 | 1,096 | 500 | 1,096 |
| 2013-04-11 | 1,090 | 1,095 | 1,090 | 1,095 | 400 | 1,095 |
| 2013-04-10 | 1,090 | 1,111 | 1,086 | 1,102 | 2,200 | 1,102 |
| 2013-04-09 | 1,119 | 1,120 | 1,080 | 1,090 | 6,800 | 1,090 |
| 2013-04-08 | 1,110 | 1,120 | 1,102 | 1,120 | 1,300 | 1,120 |
| 2013-04-05 | 1,084 | 1,111 | 1,084 | 1,100 | 9,000 | 1,100 |
| 2013-04-04 | 1,065 | 1,077 | 1,065 | 1,077 | 1,500 | 1,077 |
| 2013-04-03 | 1,099 | 1,099 | 1,061 | 1,061 | 1,600 | 1,061 |
| 2013-04-02 | 1,055 | 1,095 | 1,033 | 1,093 | 4,100 | 1,093 |
| 2013-04-01 | 1,100 | 1,100 | 1,043 | 1,055 | 4,600 | 1,055 |
| 2013-03-29 | 1,112 | 1,115 | 1,111 | 1,115 | 2,000 | 1,115 |
| 2013-03-28 | 1,140 | 1,140 | 1,095 | 1,115 | 6,100 | 1,115 |
| 2013-03-27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,700 | 1,140 |
| 2013-03-26 | 1,150 | 1,158 | 1,150 | 1,153 | 6,800 | 1,153 |
| 2013-03-25 | 1,150 | 1,150 | 1,140 | 1,149 | 7,000 | 1,149 |
| 2013-03-22 | 1,135 | 1,154 | 1,135 | 1,154 | 2,400 | 1,154 |
| 2013-03-21 | 1,150 | 1,150 | 1,132 | 1,148 | 3,200 | 1,148 |
| 2013-03-19 | 1,164 | 1,164 | 1,139 | 1,150 | 3,100 | 1,150 |
| 2013-03-18 | 1,169 | 1,169 | 1,140 | 1,164 | 5,100 | 1,164 |
| 2013-03-15 | 1,167 | 1,169 | 1,149 | 1,169 | 4,500 | 1,169 |
| 2013-03-14 | 1,170 | 1,170 | 1,161 | 1,167 | 3,800 | 1,167 |
| 2013-03-13 | 1,158 | 1,160 | 1,150 | 1,160 | 4,300 | 1,160 |
| 2013-03-12 | 1,145 | 1,145 | 1,143 | 1,143 | 2,000 | 1,143 |
| 2013-03-11 | 1,136 | 1,144 | 1,131 | 1,144 | 3,400 | 1,144 |
| 2013-03-08 | 1,129 | 1,132 | 1,122 | 1,131 | 5,200 | 1,131 |
| 2013-03-07 | 1,120 | 1,120 | 1,111 | 1,120 | 2,400 | 1,120 |
| 2013-03-06 | 1,130 | 1,130 | 1,112 | 1,116 | 3,700 | 1,116 |
| 2013-03-05 | 1,091 | 1,120 | 1,091 | 1,118 | 5,500 | 1,118 |
| 2013-03-04 | 1,119 | 1,119 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2013-03-01 | 1,100 | 1,100 | 1,090 | 1,099 | 1,100 | 1,099 |
| 2013-02-28 | 1,095 | 1,100 | 1,090 | 1,100 | 4,300 | 1,100 |
| 2013-02-27 | 1,072 | 1,095 | 1,072 | 1,095 | 1,900 | 1,095 |
| 2013-02-26 | 1,084 | 1,090 | 1,072 | 1,090 | 3,000 | 1,090 |
| 2013-02-25 | 1,090 | 1,099 | 1,085 | 1,086 | 1,000 | 1,086 |
| 2013-02-22 | 1,088 | 1,095 | 1,085 | 1,095 | 600 | 1,095 |
| 2013-02-21 | 1,098 | 1,098 | 1,088 | 1,098 | 300 | 1,098 |
| 2013-02-20 | 1,102 | 1,103 | 1,102 | 1,103 | 500 | 1,103 |
| 2013-02-19 | 1,079 | 1,103 | 1,078 | 1,103 | 1,700 | 1,103 |
| 2013-02-18 | 1,069 | 1,078 | 1,061 | 1,078 | 19,400 | 1,078 |
| 2013-02-15 | 1,099 | 1,099 | 1,052 | 1,070 | 6,900 | 1,070 |
| 2013-02-14 | 1,060 | 1,096 | 1,060 | 1,096 | 1,700 | 1,096 |
| 2013-02-13 | 1,104 | 1,104 | 1,052 | 1,056 | 6,700 | 1,056 |
| 2013-02-12 | 1,140 | 1,150 | 1,100 | 1,112 | 6,600 | 1,112 |
| 2013-02-08 | 1,138 | 1,146 | 1,134 | 1,146 | 500 | 1,146 |
| 2013-02-07 | 1,150 | 1,150 | 1,140 | 1,150 | 500 | 1,150 |
| 2013-02-06 | 1,150 | 1,160 | 1,144 | 1,144 | 3,100 | 1,144 |
| 2013-02-05 | 1,170 | 1,172 | 1,072 | 1,134 | 13,300 | 1,134 |
| 2013-02-04 | 1,179 | 1,179 | 1,147 | 1,166 | 3,800 | 1,166 |
| 2013-02-01 | 1,159 | 1,170 | 1,159 | 1,160 | 4,400 | 1,160 |
| 2013-01-31 | 1,167 | 1,188 | 1,164 | 1,171 | 8,600 | 1,171 |
| 2013-01-30 | 1,209 | 1,218 | 1,190 | 1,218 | 6,900 | 1,218 |
| 2013-01-29 | 1,187 | 1,215 | 1,187 | 1,209 | 11,700 | 1,209 |
| 2013-01-28 | 1,161 | 1,172 | 1,156 | 1,157 | 3,700 | 1,157 |
| 2013-01-25 | 1,172 | 1,190 | 1,172 | 1,175 | 300 | 1,175 |
| 2013-01-24 | 1,166 | 1,188 | 1,166 | 1,188 | 500 | 1,188 |
| 2013-01-23 | 1,189 | 1,189 | 1,159 | 1,189 | 1,200 | 1,189 |
| 2013-01-22 | 1,179 | 1,189 | 1,162 | 1,189 | 2,400 | 1,189 |
| 2013-01-21 | 1,189 | 1,189 | 1,180 | 1,180 | 700 | 1,180 |
| 2013-01-18 | 1,175 | 1,197 | 1,175 | 1,189 | 800 | 1,189 |
| 2013-01-17 | 1,161 | 1,175 | 1,146 | 1,175 | 5,200 | 1,175 |
| 2013-01-16 | 1,179 | 1,194 | 1,160 | 1,191 | 1,600 | 1,191 |
| 2013-01-15 | 1,216 | 1,230 | 1,200 | 1,200 | 8,200 | 1,200 |
| 2013-01-11 | 1,143 | 1,156 | 1,140 | 1,156 | 2,600 | 1,156 |
| 2013-01-10 | 1,130 | 1,142 | 1,127 | 1,141 | 14,100 | 1,141 |
| 2013-01-09 | 1,090 | 1,128 | 1,090 | 1,124 | 6,400 | 1,124 |
| 2013-01-08 | 1,081 | 1,089 | 1,080 | 1,087 | 1,000 | 1,087 |
| 2013-01-07 | 1,071 | 1,094 | 1,071 | 1,081 | 6,700 | 1,081 |
| 2013-01-04 | 1,055 | 1,068 | 1,055 | 1,068 | 1,900 | 1,068 |
分割・併合履歴 ： [2005-09-27]1株→2株
